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 |
| 2025-10-17 | 9.720 | 9.741 | 9.720 | 9.741 | 9.024 | 722 |
| 2025-10-16 | 9.998 | 9.998 | 9.703 | 9.703 | 8.989 | 20,000 |
| 2025-10-15 | 9.750 | 9.851 | 9.700 | 9.851 | 9.126 | 12,410 |
| 2025-10-14 | 9.552 | 9.700 | 9.552 | 9.641 | 8.932 | 14,936 |
| 2025-10-13 | 9.754 | 9.899 | 9.730 | 9.778 | 9.059 | 709 |
| 2025-10-10 | 9.850 | 9.850 | 9.643 | 9.643 | 8.934 | 26,601 |
| 2025-10-09 | 10.020 | 10.020 | 9.858 | 9.887 | 9.160 | 22,005 |
| 2025-10-08 | 9.992 | 9.992 | 9.520 | 9.773 | 9.054 | 4,089 |
| 2025-10-07 | 10.100 | 10.100 | 9.520 | 9.708 | 8.994 | 22,621 |
| 2025-10-06 | 9.899 | 9.899 | 9.720 | 9.720 | 9.005 | 5,925 |
| 2025-10-03 | 9.550 | 9.650 | 9.550 | 9.586 | 8.881 | 2,200 |
| 2025-10-02 | 9.410 | 9.410 | 9.410 | 9.410 | 8.718 | 0 |
| 2025-10-01 | 9.520 | 9.520 | 9.410 | 9.410 | 8.718 | 10 |
| 2025-09-30 | 9.520 | 9.520 | 9.386 | 9.386 | 8.695 | 4,164 |
| 2025-09-29 | 9.310 | 9.542 | 9.310 | 9.510 | 8.810 | 6,982 |
| 2025-09-26 | 9.453 | 9.510 | 9.370 | 9.408 | 8.716 | 36,800 |
| 2025-09-25 | 9.705 | 9.705 | 9.550 | 9.573 | 8.869 | 32,318 |
| 2025-09-24 | 9.710 | 9.710 | 9.501 | 9.543 | 8.841 | 1,230 |
| 2025-09-23 | 9.559 | 9.559 | 9.520 | 9.521 | 8.821 | 6,248 |
| 2025-09-22 | 9.584 | 9.710 | 9.321 | 9.471 | 8.774 | 7,040 |
| 2025-09-19 | 9.450 | 9.550 | 9.425 | 9.425 | 8.732 | 333 |
| 2025-09-18 | 9.450 | 9.450 | 9.404 | 9.404 | 8.712 | 1,000 |
| 2025-09-17 | 9.549 | 9.549 | 9.377 | 9.377 | 8.687 | 15,047 |
| 2025-09-16 | 9.301 | 9.540 | 9.301 | 9.376 | 8.686 | 38,562 |
| 2025-09-15 | 9.400 | 9.440 | 9.390 | 9.420 | 8.727 | 26,050 |
| 2025-09-12 | 9.482 | 9.482 | 9.350 | 9.350 | 8.662 | 8,900 |
| 2025-09-11 | 9.200 | 9.300 | 9.180 | 9.300 | 8.616 | 49,394 |
| 2025-09-10 | 9.200 | 9.200 | 9.160 | 9.190 | 8.514 | 10,000 |
| 2025-09-09 | 9.000 | 9.200 | 9.000 | 9.111 | 8.441 | 4,150 |
| 2025-09-08 | 9.300 | 9.300 | 9.010 | 9.010 | 8.347 | 4,667 |
| 2025-09-05 | 9.209 | 9.209 | 9.049 | 9.049 | 8.383 | 310 |
| 2025-09-04 | 8.850 | 8.946 | 8.850 | 8.946 | 8.288 | 50 |
| 2025-09-03 | 8.801 | 9.090 | 8.801 | 8.899 | 8.244 | 3,863 |
| 2025-09-02 | 9.142 | 9.142 | 8.821 | 8.925 | 8.268 | 2,779 |
| 2025-09-01 | 9.120 | 9.120 | 8.804 | 8.865 | 8.213 | 17,145 |
| 2025-08-29 | 9.169 | 9.169 | 8.931 | 9.001 | 8.339 | 200 |
| 2025-08-28 | 9.269 | 9.269 | 8.883 | 9.098 | 8.429 | 292 |
| 2025-08-27 | 8.850 | 9.000 | 8.750 | 8.959 | 8.300 | 2,384 |
| 2025-08-26 | 9.099 | 9.099 | 8.845 | 8.845 | 8.194 | 90 |
| 2025-08-25 | 8.886 | 8.886 | 8.793 | 8.793 | 8.146 | 7 |
| 2025-08-22 | 8.700 | 8.910 | 8.660 | 8.806 | 8.158 | 2,382 |
| 2025-08-21 | 8.670 | 8.670 | 8.505 | 8.505 | 7.879 | 175 |
| 2025-08-20 | 8.270 | 8.699 | 8.270 | 8.430 | 7.810 | 4,037 |
| 2025-08-19 | 8.839 | 8.839 | 8.490 | 8.490 | 7.865 | 2,836 |
| 2025-08-18 | 8.800 | 8.800 | 8.610 | 8.610 | 7.977 | 510 |
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.