Vale S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	9.899	9.899	9.351	9.461	8.099	23,340
2024-11-27	9.700	9.751	9.661	9.735	8.334	30,300
2024-11-26	9.686	9.850	9.686	9.803	8.392	19,615
2024-11-25	9.632	9.880	9.632	9.864	8.444	1,200
2024-11-22	9.613	9.948	9.613	9.800	8.389	175
2024-11-21	9.612	9.700	9.612	9.686	8.292	9,078
2024-11-20	9.720	9.776	9.720	9.776	8.369	40
2024-11-19	9.601	9.998	9.601	9.721	8.322	22,420
2024-11-18	9.840	9.840	9.640	9.745	8.342	32,195
2024-11-15	10.300	10.300	9.752	9.752	8.348	5,415
2024-11-14	9.910	9.910	9.640	9.656	8.266	13,892
2024-11-13	9.849	10.070	9.620	9.626	8.241	24,528
2024-11-12	9.800	9.850	9.710	9.711	8.313	31,249
2024-11-11	9.970	10.020	9.920	9.946	8.514	47,743
2024-11-08	10.660	10.660	9.940	9.940	8.509	21,390
2024-11-07	10.600	10.798	10.600	10.730	9.186	80
2024-11-06	10.340	10.518	10.160	10.270	8.792	5,105
2024-11-05	10.036	10.538	10.036	10.134	8.675	13,240
2024-11-04	10.218	10.280	10.100	10.280	8.800	1,150
2024-11-01	10.260	10.260	10.260	10.260	8.783	0
2024-10-31	10.260	10.260	10.260	10.260	8.783	0
2024-10-30	10.260	10.260	10.260	10.260	8.783	2,683
2024-10-29	10.700	10.700	10.540	10.540	9.023	7,389
2024-10-28	10.500	10.764	10.380	10.490	8.980	22,800
2024-10-25	10.200	10.320	10.198	10.320	8.835	60,532
2024-10-24	9.980	10.000	9.956	10.000	8.561	33,501
2024-10-23	10.040	10.040	9.980	10.000	8.561	48,767
2024-10-22	10.080	10.100	10.040	10.040	8.595	5,004
2024-10-21	10.360	10.360	10.120	10.140	8.681	15,760
2024-10-18	10.400	10.400	10.140	10.150	8.689	15,280
2024-10-17	10.480	10.480	10.170	10.216	8.746	8,380
2024-10-16	10.498	10.498	10.268	10.268	8.790	142
2024-10-15	10.460	10.460	10.156	10.230	8.758	13,279
2024-10-14	10.658	10.658	10.400	10.400	8.903	135
2024-10-11	10.598	10.598	10.280	10.392	8.896	19,367
2024-10-10	10.500	10.500	10.280	10.360	8.869	32,661
2024-10-09	10.598	10.750	10.200	10.216	8.746	62,746
2024-10-08	10.580	10.620	10.320	10.390	8.895	122,824
2024-10-07	10.980	10.980	10.752	10.916	9.345	67,204
2024-10-04	10.980	10.980	10.782	10.782	9.230	9,036
2024-10-03	10.802	10.840	10.700	10.706	9.165	17,813
2024-10-02	10.684	11.180	10.684	11.030	9.442	246
2024-10-01	10.604	10.892	10.604	10.892	9.324	313
2024-09-30	10.980	11.040	10.900	10.970	9.391	13,758
2024-09-27	10.702	11.010	10.702	11.010	9.425	10,370
2024-09-26	10.300	10.640	10.300	10.640	9.109	239
2024-09-25	10.270	10.270	10.196	10.196	8.728	40
2024-09-24	10.000	10.270	10.000	10.172	8.708	562
2024-09-23	9.819	9.819	9.500	9.642	8.254	15,085
2024-09-20	9.780	9.800	9.766	9.766	8.360	9,500
2024-09-19	10.138	10.138	9.900	9.915	8.488	14,531
2024-09-18	9.612	9.830	9.565	9.780	8.372	22,789
2024-09-17	9.765	9.910	9.765	9.823	8.409	18,693
2024-09-16	9.948	9.948	9.790	9.790	8.381	5,341
2024-09-13	9.651	9.875	9.650	9.875	8.454	8,500
2024-09-12	9.700	9.700	9.600	9.650	8.261	10,730
2024-09-11	9.366	9.366	9.366	9.366	8.018	0
2024-09-10	9.600	9.600	9.340	9.366	8.018	42,530
2024-09-09	9.191	9.550	9.191	9.530	8.158	17,944
2024-09-06	9.689	9.689	9.440	9.455	8.094	44,916

← NewerPage 9 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.