Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	9.939	9.980	9.700	9.750	8.419	65,013
2025-02-24	9.980	9.980	9.957	9.957	8.598	1,500
2025-02-21	9.810	9.895	9.800	9.895	8.545	10,781
2025-02-20	9.700	9.835	9.700	9.835	8.493	1,218
2025-02-19	9.680	9.680	9.540	9.570	8.264	5,785
2025-02-18	9.650	9.650	9.610	9.645	8.329	19,050
2025-02-17	9.670	9.670	9.621	9.636	8.321	14,865
2025-02-14	9.599	9.839	9.500	9.645	8.329	29,235
2025-02-13	9.488	9.488	9.330	9.419	8.134	17,300
2025-02-12	9.502	9.520	9.451	9.500	8.204	9,100
2025-02-11	9.500	9.660	9.420	9.481	8.187	7,302
2025-02-10	9.520	9.580	9.520	9.545	8.242	19,240
2025-02-07	9.579	9.699	9.421	9.470	8.178	6,203
2025-02-06	9.569	9.569	9.470	9.470	8.178	66,200
2025-02-05	9.251	9.300	9.221	9.276	8.010	48,150
2025-02-04	9.500	9.500	9.304	9.304	8.034	10,102
2025-02-03	9.200	9.278	9.150	9.278	8.012	36,550
2025-01-31	9.300	9.390	9.100	9.266	8.001	4,670
2025-01-30	8.823	9.116	8.808	9.116	7.872	7,400
2025-01-29	8.751	9.050	8.751	9.010	7.780	14,499
2025-01-28	8.770	9.220	8.770	8.896	7.682	7,317
2025-01-27	8.929	8.929	8.780	8.895	7.681	45,612
2025-01-24	9.029	9.029	8.800	8.935	7.716	72,372
2025-01-23	8.742	8.820	8.661	8.661	7.479	50,057
2025-01-22	8.811	8.960	8.811	8.960	7.737	39,320
2025-01-21	8.930	8.970	8.770	8.845	7.638	30,081
2025-01-20	8.910	8.910	8.850	8.892	7.678	12,735
2025-01-17	8.715	9.000	8.715	8.951	7.729	32,737
2025-01-16	8.672	8.780	8.670	8.673	7.489	77,606
2025-01-15	8.809	8.809	8.660	8.740	7.547	74,990
2025-01-14	8.730	8.886	8.661	8.817	7.614	106,663
2025-01-13	8.701	8.756	8.610	8.756	7.561	108,838
2025-01-10	8.790	8.939	8.620	8.776	7.578	117,097
2025-01-09	9.001	9.001	8.810	8.955	7.733	81,040
2025-01-08	8.701	8.956	8.701	8.956	7.734	48,773
2025-01-07	8.801	9.172	8.660	8.930	7.711	88,527
2025-01-06	9.100	9.200	8.830	9.000	7.772	46,247
2025-01-03	9.059	9.059	8.765	8.910	7.694	65,174
2025-01-02	8.611	9.016	8.611	9.016	7.786	28,157
2024-12-31	8.620	8.700	8.550	8.605	7.431	1,200
2024-12-30	8.650	8.900	8.620	8.711	7.522	4,501
2024-12-27	8.750	8.860	8.710	8.785	7.586	27,292
2024-12-24	8.890	8.890	8.890	8.890	7.677	0
2024-12-23	8.880	8.890	8.860	8.890	7.677	32,367
2024-12-20	8.850	8.850	8.713	8.813	7.610	25,333
2024-12-19	8.830	8.830	8.660	8.740	7.547	55,347
2024-12-18	8.950	8.950	8.701	8.795	7.595	43,875
2024-12-17	9.040	9.050	8.900	9.015	7.785	32,055
2024-12-16	9.001	9.130	9.000	9.060	7.824	38,640
2024-12-13	9.275	9.275	9.060	9.060	7.824	41,347
2024-12-12	9.600	9.600	9.321	9.381	8.101	19,271
2024-12-11	9.660	9.660	9.550	9.585	8.205	2,750
2024-12-10	9.580	9.626	9.580	9.626	8.241	1,927
2024-12-09	9.132	9.710	9.132	9.695	8.300	12,985
2024-12-06	9.495	9.722	9.250	9.405	8.051	38,974
2024-12-05	9.400	9.440	9.300	9.405	8.051	108,928
2024-12-04	9.481	9.844	9.300	9.395	8.043	56,326
2024-12-03	9.331	9.785	9.331	9.536	8.163	23,315
2024-12-02	9.640	9.641	9.520	9.585	8.205	31,927
2024-11-29	9.660	9.700	9.360	9.615	8.231	57,866

← NewerPage 8 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.