Vale S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 10.290 | 10.530 | 10.290 | 10.440 | 9.672 | 1,003 |
| 2025-11-06 | 10.600 | 10.660 | 10.600 | 10.660 | 9.876 | 264 |
| 2025-11-05 | 10.280 | 10.794 | 10.280 | 10.794 | 10.000 | 23,128 |
| 2025-11-04 | 10.920 | 10.920 | 10.452 | 10.512 | 9.739 | 3,510 |
| 2025-11-03 | 10.450 | 10.950 | 10.450 | 10.720 | 9.931 | 2,727 |
| 2025-10-31 | 10.566 | 10.800 | 10.500 | 10.640 | 9.857 | 1,155 |
| 2025-10-30 | 10.456 | 10.456 | 10.456 | 10.456 | 9.687 | 0 |
| 2025-10-29 | 10.050 | 10.540 | 10.050 | 10.456 | 9.687 | 3,953 |
| 2025-10-28 | 10.100 | 10.260 | 9.950 | 10.260 | 9.505 | 5,400 |
| 2025-10-27 | 10.500 | 10.500 | 10.002 | 10.086 | 9.344 | 5,093 |
| 2025-10-24 | 10.000 | 10.240 | 10.000 | 10.116 | 9.372 | 35,160 |
| 2025-10-23 | 10.000 | 10.260 | 10.000 | 10.140 | 9.394 | 11,305 |
| 2025-10-22 | 10.198 | 10.198 | 9.786 | 10.106 | 9.363 | 8,028 |
| 2025-10-21 | 9.789 | 9.960 | 9.720 | 9.936 | 9.205 | 15,660 |
| 2025-10-20 | 9.644 | 10.022 | 9.644 | 10.022 | 9.285 | 2,230 |
← NewerPage 5 of 5 · 255 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.