Vale S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.500	15.500	15.400	15.450	10.681	5,663
2022-02-08	15.046	15.046	15.046	15.046	10.401	0
2022-02-07	14.498	15.236	14.498	15.046	10.401	610
2022-02-04	14.700	14.700	14.500	14.500	10.024	3,027
2022-02-03	14.500	14.630	14.400	14.400	9.955	927
2022-02-02	15.490	15.490	14.272	14.636	10.118	7,240
2022-02-01	14.120	14.518	14.080	14.386	9.945	5,930
2022-01-31	14.540	14.670	13.950	14.120	9.761	29,082
2022-01-28	14.860	14.860	14.338	14.338	9.912	808
2022-01-27	14.570	14.750	14.234	14.338	9.912	23,287
2022-01-26	14.394	14.690	14.000	14.360	9.927	13,249
2022-01-25	14.000	14.000	13.690	13.690	9.464	150
2022-01-24	14.200	14.200	13.270	13.466	9.309	6,330
2022-01-21	14.610	14.610	14.256	14.256	9.855	8,220
2022-01-20	14.446	14.710	14.390	14.646	10.125	4,577
2022-01-19	14.770	14.800	14.400	14.400	9.955	4,500
2022-01-18	14.000	14.146	14.000	14.146	9.779	2,132
2022-01-17	13.960	13.960	13.820	13.850	9.575	35,695
2022-01-14	14.160	14.160	13.480	13.556	9.371	39,725
2022-01-13	14.270	14.270	13.620	13.710	9.478	35,927
2022-01-12	14.650	15.642	13.600	13.930	9.630	76,521
2022-01-11	14.202	14.766	13.980	14.766	10.208	39,901
2022-01-10	13.940	14.700	13.760	14.450	9.989	23,731
2022-01-07	12.950	13.010	12.920	13.000	8.987	15,309
2022-01-06	12.700	13.206	12.700	13.206	9.129	1,771
2022-01-05	12.490	12.500	12.380	12.416	8.583	20,100
2022-01-04	12.500	12.610	12.296	12.296	8.500	15,220
2022-01-03	12.120	12.580	12.120	12.580	8.697	332
2021-12-30	12.200	12.306	11.668	12.306	8.507	2,563
2021-12-29	12.300	12.390	12.000	12.210	8.441	6,493
2021-12-28	12.620	12.640	12.350	12.370	8.552	12,654
2021-12-27	12.500	12.700	12.500	12.520	8.655	34,532
2021-12-23	12.450	12.700	12.450	12.600	8.711	4,479
2021-12-22	12.540	12.540	12.356	12.356	8.542	3,415
2021-12-21	12.620	12.620	12.400	12.506	8.646	4,476
2021-12-20	12.340	12.460	12.260	12.260	8.475	3,425
2021-12-17	12.650	12.700	12.500	12.520	8.655	19,548
2021-12-16	12.500	12.650	12.500	12.530	8.662	2,929
2021-12-15	12.560	12.560	12.070	12.206	8.438	15,011
2021-12-14	12.890	12.890	12.500	12.600	8.711	10,990
2021-12-13	12.620	12.740	12.376	12.376	8.556	18,252
2021-12-10	12.010	12.340	12.010	12.160	8.406	30,000
2021-12-09	12.580	12.580	12.160	12.216	8.445	2,650
2021-12-08	12.300	12.400	12.000	12.216	8.445	8,585
2021-12-07	12.660	12.700	12.120	12.526	8.659	8,113
2021-12-06	11.250	11.916	11.250	11.916	8.238	4,750
2021-12-03	11.910	11.910	11.370	11.370	7.860	130
2021-12-02	11.600	11.600	11.556	11.556	7.989	250
2021-12-01	11.120	11.440	10.400	11.360	7.853	6,419
2021-11-30	11.450	11.470	11.120	11.216	7.754	13,068
2021-11-29	11.174	11.490	11.060	11.060	7.646	14,838
2021-11-26	11.000	11.200	10.800	11.000	7.604	43,288
2021-11-25	11.290	11.880	11.290	11.576	8.003	7,325
2021-11-24	11.772	11.800	11.310	11.640	8.047	11,136
2021-11-23	11.036	11.630	11.024	11.210	7.750	34,419
2021-11-22	11.060	11.200	10.740	11.086	7.664	4,023
2021-11-19	11.050	11.050	10.380	10.520	7.273	83,724
2021-11-18	11.130	11.130	10.160	10.250	7.086	59,669
2021-11-17	11.300	11.300	10.900	10.990	7.598	15,476
2021-11-16	11.270	11.270	10.940	10.940	7.563	62,831

← NewerPage 21 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.2627 BRL
2025-12-12	0.6008 BRL
2025-08-13	0.2999 BRL
2025-03-10	0.3409 BRL
2024-12-12	0.0828 BRL
2024-08-05	0.3301 BRL
2024-03-12	0.5035 BRL
2023-11-22	0.2945 BRL
2023-08-14	0.3552 BRL
2023-03-14	0.3242 BRL
2022-12-13	0.0521 BRL
2022-08-12	0.3896 BRL
2022-03-09	0.6745 BRL
2021-09-23	1.3195 BRL
2021-06-24	0.1226 BRL
2021-03-05	0.5064 BRL
2020-09-22	0.1569 BRL
2020-09-18	0.2246 BRL
2019-12-24	0.3127 BRL

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.