Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	8.949	8.949	8.550	8.620	7.720	9,403
2025-05-22	8.590	9.059	8.590	8.746	7.833	1,732
2025-05-21	8.840	8.840	8.775	8.775	7.859	2,500
2025-05-20	8.730	8.910	8.730	8.910	7.980	773
2025-05-19	9.099	9.099	8.650	8.864	7.939	2,194
2025-05-16	8.771	8.989	8.771	8.845	7.922	170
2025-05-15	9.099	9.099	8.750	8.825	7.904	3,080
2025-05-14	8.988	9.070	8.852	8.893	7.965	25,856
2025-05-13	8.900	8.900	8.900	8.900	7.971	0
2025-05-12	8.870	9.000	8.870	8.900	7.971	6,347
2025-05-09	8.530	8.570	8.510	8.570	7.675	2,000
2025-05-08	8.170	8.550	8.170	8.481	7.596	7,816
2025-05-07	8.490	8.490	8.300	8.393	7.517	23,865
2025-05-06	8.209	8.530	8.209	8.405	7.527	13,777
2025-05-05	8.361	8.719	8.361	8.550	7.657	14,953
2025-05-02	8.310	8.650	8.310	8.505	7.617	8,283
2025-04-30	8.750	8.750	8.440	8.555	7.662	16,431
2025-04-29	8.800	8.860	8.640	8.671	7.766	10,037
2025-04-28	8.538	8.740	8.420	8.635	7.733	4,174
2025-04-25	8.511	8.700	8.511	8.612	7.713	14,097
2025-04-24	8.900	8.900	8.760	8.760	7.845	307
2025-04-23	8.880	8.929	8.615	8.615	7.716	41,244
2025-04-22	8.375	8.400	8.300	8.400	7.523	24,658
2025-04-17	8.380	8.380	8.200	8.306	7.439	31,106
2025-04-16	8.540	8.540	8.220	8.400	7.523	41,059
2025-04-15	8.550	8.570	8.460	8.570	7.675	29,760
2025-04-14	8.600	8.650	8.501	8.511	7.622	31,437
2025-04-11	8.210	8.365	8.160	8.365	7.492	30,414
2025-04-10	8.360	8.470	8.200	8.330	7.460	44,026
2025-04-09	8.110	8.110	7.650	7.750	6.941	34,688
2025-04-08	8.450	8.830	8.200	8.200	7.344	46,248
2025-04-07	8.269	8.269	7.840	8.091	7.246	30,490
2025-04-04	8.900	8.900	8.370	8.406	7.528	31,305
2025-04-03	9.310	9.310	9.050	9.166	8.209	553
2025-04-02	9.441	9.441	9.440	9.441	8.455	3,500
2025-04-01	9.749	9.749	9.380	9.521	8.527	631
2025-03-31	9.400	9.469	9.320	9.380	8.401	13,230
2025-03-28	9.610	9.610	9.610	9.610	8.607	0
2025-03-27	9.725	9.725	9.520	9.610	8.607	1,120
2025-03-26	9.679	9.679	9.550	9.550	8.553	52
2025-03-25	9.600	9.699	9.525	9.525	8.531	448
2025-03-24	9.520	9.520	9.520	9.520	8.526	0
2025-03-21	9.551	9.551	9.520	9.520	8.526	1,047
2025-03-20	9.630	9.630	9.551	9.551	8.554	5,060
2025-03-19	9.456	9.456	9.456	9.456	8.469	0
2025-03-18	9.501	9.520	9.450	9.456	8.469	36,808
2025-03-17	9.350	9.410	9.350	9.410	8.428	1,537
2025-03-14	8.960	8.960	8.960	8.960	8.025	0
2025-03-13	8.836	8.960	8.836	8.960	8.025	20,107
2025-03-12	8.951	8.971	8.900	8.900	7.971	25,901
2025-03-11	9.040	9.316	8.820	9.316	8.343	26,545
2025-03-10	9.220	9.520	8.990	9.192	8.232	24,438
2025-03-07	9.301	9.520	9.230	9.520	8.221	22,946
2025-03-06	9.301	9.395	9.251	9.395	8.113	887
2025-03-05	9.300	9.385	9.230	9.385	8.104	11,667
2025-03-04	9.489	9.489	9.200	9.260	7.996	22,000
2025-03-03	9.535	9.535	9.535	9.535	8.234	0
2025-02-28	9.600	9.600	9.450	9.535	8.234	13,134
2025-02-27	9.650	9.700	9.580	9.650	8.333	9,476
2025-02-26	9.780	9.780	9.730	9.730	8.402	12,500

← NewerPage 7 of 22 · 1,279 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.