Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← XVALO.MC stock page

Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	11.560	12.000	11.400	11.400	7.881	620
2021-11-12	11.510	11.550	11.160	11.366	7.857	27,674
2021-11-11	11.470	11.520	11.270	11.270	7.791	207
2021-11-10	10.600	10.640	10.400	10.556	7.297	33,387
2021-11-09	11.240	11.240	10.500	10.560	7.300	55,298
2021-11-08	10.470	10.820	10.300	10.770	7.445	27,779
2021-11-05	10.600	10.600	10.300	10.420	7.203	47,610
2021-11-04	10.640	10.740	10.200	10.386	7.180	72,173
2021-11-03	11.200	11.200	10.600	10.676	7.380	33,268
2021-11-02	11.280	11.280	11.280	11.280	7.798	0
2021-11-01	11.770	11.900	11.120	11.280	7.798	22,533
2021-10-29	11.500	11.580	11.100	11.410	7.888	29,852
2021-10-28	11.700	12.260	11.620	11.670	8.068	38,952
2021-10-27	12.570	12.570	12.060	12.070	8.344	29,139
2021-10-26	12.610	12.610	12.120	12.296	8.500	61,835
2021-10-25	12.100	12.120	11.850	12.120	8.379	18,422
2021-10-22	11.950	11.950	11.670	11.670	8.068	9,590
2021-10-21	12.170	12.170	11.390	11.556	7.989	47,379
2021-10-20	12.610	12.610	12.200	12.260	8.475	22,331

← NewerPage 22 of 22 · 1,279 trading days

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.