Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.392	13.424	12.970	13.424	13.145	15,522
2026-04-29	13.460	13.600	13.228	13.600	13.317	226
2026-04-28	14.000	14.136	14.000	14.136	13.842	100
2026-04-27	14.196	14.196	14.196	14.196	13.901	0
2026-04-24	14.450	14.450	14.002	14.196	13.901	26,058
2026-04-23	14.838	14.838	14.634	14.634	14.330	136
2026-04-22	14.640	14.688	14.220	14.540	14.237	11,682
2026-04-21	14.690	14.690	14.098	14.490	14.189	116
2026-04-20	14.690	14.690	14.190	14.624	14.320	7,906
2026-04-17	14.118	14.580	14.118	14.560	14.257	14,535
2026-04-16	14.500	14.600	14.220	14.364	14.065	16,212
2026-04-15	14.240	14.598	14.240	14.488	14.187	1,868
2026-04-14	14.280	14.666	14.268	14.424	14.124	31,871
2026-04-13	13.998	14.274	13.998	14.100	13.807	12,081
2026-04-10	13.966	14.300	13.800	14.080	13.787	12,441
2026-04-09	13.800	13.800	13.616	13.616	13.333	14,104
2026-04-08	13.900	14.090	13.642	13.810	13.523	6,997
2026-04-07	13.610	13.610	13.330	13.434	13.154	11,340
2026-04-02	13.338	13.400	13.244	13.244	12.968	64,888
2026-04-01	13.448	13.644	13.210	13.352	13.074	12,002
2026-03-31	13.060	13.098	13.030	13.030	12.759	250
2026-03-30	12.974	12.974	12.800	12.914	12.645	11,011
2026-03-27	12.788	12.788	12.370	12.648	12.385	15,948
2026-03-26	12.630	12.700	12.560	12.598	12.336	65,500
2026-03-25	12.402	12.948	12.402	12.694	12.430	12,768
2026-03-24	12.110	12.300	12.098	12.098	11.846	3,591
2026-03-23	11.842	12.350	11.400	12.350	12.093	8,782
2026-03-20	12.050	12.530	11.990	12.140	11.887	772
2026-03-19	11.952	12.398	11.952	12.346	12.089	1,590
2026-03-18	13.178	13.178	12.700	12.700	12.436	4,325
2026-03-17	13.100	14.000	12.884	12.884	12.616	3,722
2026-03-16	12.486	13.202	12.486	12.904	12.636	976
2026-03-13	12.806	12.806	12.806	12.806	12.540	0
2026-03-12	13.030	13.040	12.560	12.806	12.540	653
2026-03-11	13.298	13.298	13.092	13.092	12.820	177
2026-03-10	12.740	13.300	12.740	12.966	12.696	3,773
2026-03-09	12.348	12.636	11.736	12.290	12.034	77,437
2026-03-06	13.398	13.398	12.570	12.684	12.420	31,732
2026-03-05	13.700	13.700	13.124	13.124	12.851	596
2026-03-04	13.700	14.000	13.530	13.690	13.405	30,064
2026-03-03	14.000	14.000	13.090	13.370	13.092	12,576
2026-03-02	14.022	14.250	14.022	14.200	13.905	3,942
2026-02-27	14.578	14.578	14.252	14.374	14.075	46,711
2026-02-26	14.694	14.694	14.010	14.340	14.042	12,437
2026-02-25	14.298	14.588	14.298	14.496	14.194	33,854
2026-02-24	13.890	14.240	13.890	14.212	13.916	28,871
2026-02-23	13.652	14.380	13.370	14.054	13.762	20,551
2026-02-20	13.450	13.750	13.450	13.750	13.464	6,636
2026-02-19	13.110	13.648	12.950	13.454	13.174	11,414
2026-02-18	13.110	13.648	13.110	13.540	13.258	11,531
2026-02-17	13.650	13.650	12.620	13.018	12.747	6,606
2026-02-16	13.650	13.650	13.626	13.626	13.342	173
2026-02-13	14.388	14.388	13.680	13.910	13.621	12,545
2026-02-12	14.500	14.692	14.100	14.472	14.171	36,151
2026-02-11	13.762	14.300	13.762	14.274	13.977	10,241
2026-02-10	13.786	13.864	13.786	13.864	13.576	45
2026-02-09	13.660	13.766	13.660	13.766	13.480	100
2026-02-06	13.780	13.998	13.760	13.786	13.499	3,673
2026-02-05	14.498	14.498	13.980	13.990	13.699	9,899
2026-02-04	15.008	15.008	14.290	14.290	13.993	904

← NewerPage 3 of 5 · 254 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.