Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.008	15.008	14.290	14.290	13.993	904
2026-02-03	14.798	14.798	13.880	14.480	14.179	912
2026-02-02	13.362	13.998	13.100	13.842	13.554	2,691
2026-01-30	14.300	14.420	13.618	14.106	13.813	11,233
2026-01-29	14.600	14.918	14.338	14.338	14.040	30,709
2026-01-28	14.298	14.300	14.000	14.160	13.865	17,620
2026-01-27	14.000	14.026	13.920	14.026	13.734	5,100
2026-01-26	13.900	14.498	13.760	13.760	13.474	75,030
2026-01-23	13.888	13.888	13.640	13.640	13.356	3,492
2026-01-22	13.568	13.616	13.222	13.616	13.333	523
2026-01-21	12.660	13.348	12.660	13.220	12.945	13,210
2026-01-20	12.434	12.754	12.386	12.754	12.489	5,457
2026-01-19	13.060	13.060	12.548	12.912	12.643	8,334
2026-01-16	13.004	13.100	12.786	12.786	12.520	26,446
2026-01-15	12.860	12.878	12.770	12.770	12.504	462
2026-01-14	12.380	12.722	12.380	12.516	12.256	1,130
2026-01-13	12.270	12.380	12.250	12.306	12.050	13,892
2026-01-12	12.630	12.630	12.170	12.290	12.034	10,859
2026-01-09	12.150	12.430	12.150	12.312	12.056	3,104
2026-01-08	12.498	12.498	12.030	12.200	11.946	13,957
2026-01-07	12.250	12.400	12.250	12.400	12.142	450
2026-01-06	11.998	12.214	11.800	12.214	11.960	7,918
2026-01-05	11.590	11.848	11.590	11.744	11.500	5,453
2026-01-02	11.400	11.486	11.400	11.486	11.247	219
2025-12-31	11.346	11.346	11.346	11.346	11.110	0
2025-12-30	11.300	11.346	11.220	11.346	11.110	1,590
2025-12-29	11.660	11.660	11.104	11.270	11.036	4,786
2025-12-24	11.342	11.342	11.342	11.342	11.106	0
2025-12-23	11.240	11.342	11.240	11.342	11.106	100
2025-12-22	11.002	11.002	11.002	11.002	10.773	0
2025-12-19	11.002	11.002	11.002	11.002	10.773	92
2025-12-18	10.960	10.960	10.960	10.960	10.732	0
2025-12-17	11.000	11.000	10.960	10.960	10.732	8
2025-12-16	11.010	11.010	10.864	10.992	10.763	4,100
2025-12-15	11.798	11.798	10.956	10.956	10.728	1,771
2025-12-12	10.750	11.128	10.750	10.826	10.601	9,508
2025-12-11	11.410	11.410	10.840	11.150	10.330	1,018
2025-12-10	11.198	11.230	10.800	10.960	10.154	6,930
2025-12-09	10.702	10.940	10.702	10.940	10.135	1,700
2025-12-08	11.036	11.120	10.810	10.982	10.174	5,686
2025-12-05	11.302	11.458	11.180	11.180	10.358	23,363
2025-12-04	11.348	11.448	11.280	11.340	10.506	1,448
2025-12-03	11.000	11.334	11.000	11.334	10.500	2,029
2025-12-02	10.896	10.896	10.896	10.896	10.094	0
2025-12-01	10.988	10.988	10.896	10.896	10.094	669
2025-11-28	10.530	10.744	10.530	10.744	9.954	555
2025-11-27	10.660	10.660	10.560	10.560	9.783	7,546
2025-11-26	10.780	10.780	10.540	10.586	9.807	505
2025-11-25	10.400	10.450	10.380	10.450	9.681	2,983
2025-11-24	10.380	10.400	10.380	10.400	9.635	1,441
2025-11-21	10.658	10.658	10.130	10.286	9.529	345
2025-11-20	10.200	10.596	10.200	10.596	9.816	30
2025-11-19	10.420	10.440	10.420	10.430	9.663	2,040
2025-11-18	10.192	10.400	10.192	10.400	9.635	27,981
2025-11-17	10.690	10.690	10.524	10.524	9.750	2,932
2025-11-14	10.698	10.698	10.420	10.604	9.824	15,980
2025-11-13	10.620	10.796	10.620	10.796	10.002	20
2025-11-12	10.988	10.988	10.590	10.770	9.978	350
2025-11-11	10.900	10.980	10.540	10.744	9.954	514
2025-11-10	10.440	10.440	10.440	10.440	9.672	0

← NewerPage 4 of 5 · 255 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.