Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	8.730	8.730	8.595	8.595	7.963	5,188
2025-08-14	8.800	8.800	8.553	8.630	7.995	10,423
2025-08-13	9.070	9.070	8.640	8.770	8.125	41,613
2025-08-12	9.240	9.240	9.011	9.011	8.070	25
2025-08-11	8.900	9.040	8.800	8.936	8.003	4,234
2025-08-08	8.820	8.830	8.810	8.810	7.890	2,000
2025-08-07	8.661	8.899	8.661	8.670	7.765	15,558
2025-08-06	8.601	8.800	8.601	8.770	7.854	11,907
2025-08-05	8.533	8.900	8.533	8.780	7.863	3,347
2025-08-04	8.899	8.899	8.561	8.665	7.760	150
2025-08-01	8.380	8.645	8.380	8.645	7.742	1
2025-07-31	8.580	8.610	8.450	8.605	7.707	9,477
2025-07-30	8.780	8.780	8.626	8.626	7.725	9,300
2025-07-29	8.682	8.850	8.682	8.801	7.882	17,095
2025-07-28	8.850	8.850	8.720	8.750	7.836	1,082
2025-07-25	8.677	8.830	8.677	8.759	7.845	4,120
2025-07-24	8.830	9.230	8.830	8.925	7.993	5,593
2025-07-23	9.310	9.310	9.071	9.071	8.124	1,058
2025-07-22	8.861	8.861	8.861	8.861	7.936	0
2025-07-21	8.845	8.970	8.845	8.861	7.936	2,353
2025-07-18	8.710	8.890	8.630	8.705	7.796	13,150
2025-07-17	8.710	8.710	8.596	8.596	7.699	4,000
2025-07-16	8.520	8.660	8.520	8.540	7.648	18,418
2025-07-15	8.939	8.939	8.570	8.586	7.690	15,413
2025-07-14	8.750	8.750	8.701	8.701	7.793	12,500
2025-07-11	8.751	8.771	8.751	8.771	7.855	6,500
2025-07-10	8.650	8.909	8.600	8.900	7.971	17,955
2025-07-09	8.706	9.019	8.686	8.686	7.779	37,378
2025-07-08	8.819	8.900	8.819	8.841	7.918	3,656
2025-07-07	9.169	9.169	8.775	8.775	7.859	10,572
2025-07-04	9.119	9.119	8.825	8.825	7.904	33,985
2025-07-03	8.980	8.980	8.870	8.870	7.944	1,750
2025-07-02	8.680	8.845	8.650	8.845	7.922	3,150
2025-07-01	8.500	8.500	8.261	8.425	7.545	21,250
2025-06-30	8.400	8.599	8.400	8.471	7.587	13,000
2025-06-27	8.399	8.399	8.305	8.305	7.438	3,197
2025-06-26	8.399	8.399	8.250	8.250	7.389	1,000
2025-06-25	8.060	8.070	7.951	7.995	7.160	36,369
2025-06-24	8.399	8.399	8.106	8.106	7.260	37,500
2025-06-23	8.400	8.400	8.110	8.160	7.308	14,521
2025-06-20	8.300	8.300	8.136	8.136	7.287	47,744
2025-06-19	8.599	8.599	8.380	8.380	7.505	20
2025-06-18	8.440	8.500	8.400	8.430	7.550	29,166
2025-06-17	8.909	8.909	8.530	8.565	7.671	9,813
2025-06-16	8.660	8.720	8.480	8.685	7.778	23,708
2025-06-13	8.662	8.662	8.380	8.435	7.554	23,974
2025-06-12	8.620	8.620	8.280	8.415	7.536	9,050
2025-06-11	8.908	8.908	8.660	8.690	7.783	2,262
2025-06-10	8.650	8.670	8.645	8.645	7.742	7,278
2025-06-09	8.658	8.670	8.540	8.560	7.666	6,294
2025-06-06	8.620	8.660	8.381	8.495	7.608	41,052
2025-06-05	8.590	8.620	8.590	8.611	7.712	300
2025-06-04	8.659	8.659	8.261	8.540	7.648	251
2025-06-03	8.400	8.400	8.300	8.351	7.479	9,966
2025-06-02	8.499	8.499	8.320	8.331	7.461	21,788
2025-05-30	8.730	8.730	8.350	8.386	7.510	25,755
2025-05-29	8.571	8.571	8.571	8.571	7.676	0
2025-05-28	8.501	8.661	8.501	8.571	7.676	17,800
2025-05-27	8.760	8.810	8.606	8.606	7.707	11,599
2025-05-26	8.750	8.750	8.630	8.650	7.747	11,618

← NewerPage 6 of 22 · 1,282 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.