Vale S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	240.90	252.52	240.00	241.13	241.13	1,349
2026-10-15	240.00	240.00	240.00	240.00	240.00	100
2026-10-14	250.00	250.00	249.39	249.39	249.39	21
2026-10-13	245.50	245.50	245.50	245.50	245.50	250
2026-10-12	244.52	244.52	244.52	244.52	244.52	0
2026-10-09	244.52	244.52	244.52	244.52	244.52	0
2026-10-08	244.52	244.52	244.52	244.52	244.52	550
2026-10-07	257.99	257.99	257.99	257.99	257.99	0
2026-10-06	257.88	257.99	257.88	257.99	257.99	16
2026-10-05	255.00	259.00	255.00	259.00	259.00	52,158
2026-10-02	239.35	239.35	239.35	239.35	239.35	0
2026-10-01	239.35	239.35	239.35	239.35	239.35	0
2026-09-29	239.35	239.35	239.35	239.35	239.35	250
2026-09-25	243.00	243.00	243.00	243.00	243.00	0
2026-09-24	243.00	243.00	243.00	243.00	243.00	0
2026-09-23	245.00	245.00	243.00	243.00	243.00	10
2026-09-22	245.00	245.00	245.00	245.00	245.00	12,321
2026-09-21	244.00	244.00	244.00	244.00	244.00	1,141
2026-09-18	249.00	249.00	249.00	249.00	249.00	0
2026-09-17	249.00	249.00	249.00	249.00	249.00	6
2026-09-15	250.70	250.70	250.70	250.70	250.70	0
2026-09-14	251.00	251.00	250.70	250.70	250.70	100
2026-09-11	266.00	266.00	266.00	266.00	266.00	0
2026-09-10	266.00	266.00	266.00	266.00	266.00	0
2026-09-09	266.00	266.00	266.00	266.00	266.00	0
2026-09-08	266.00	266.00	266.00	266.00	266.00	0
2026-09-07	266.00	266.00	266.00	266.00	266.00	0
2026-09-04	266.00	266.00	266.00	266.00	266.00	0
2026-09-03	266.00	266.00	266.00	266.00	266.00	0
2026-09-02	266.00	266.00	266.00	266.00	266.00	10
2026-09-01	245.00	245.00	245.00	245.00	245.00	0
2026-08-31	245.00	245.00	245.00	245.00	245.00	0
2026-08-28	245.00	245.00	245.00	245.00	245.00	0
2026-08-27	245.00	245.00	245.00	245.00	245.00	0
2026-08-26	245.00	245.00	245.00	245.00	245.00	0
2026-08-25	245.00	245.00	245.00	245.00	245.00	0
2026-08-24	245.00	245.00	245.00	245.00	245.00	0
2026-08-21	246.00	246.00	245.00	245.00	245.00	936
2026-08-20	233.40	233.40	233.40	233.40	233.40	0
2026-08-19	233.40	233.40	233.40	233.40	233.40	0
2026-08-18	236.00	236.00	233.40	233.40	233.40	1,793
2026-08-17	234.00	234.00	234.00	234.00	234.00	6,268
2026-08-14	236.00	236.00	233.00	233.00	233.00	8,235
2026-08-13	243.59	243.59	235.01	235.02	235.02	520
2026-08-12	245.45	245.45	245.45	245.45	245.05	0
2026-08-11	245.45	245.45	245.45	245.45	245.05	2,500
2026-08-10	250.00	250.00	250.00	250.00	249.59	0
2026-08-07	250.00	250.00	250.00	250.00	245.66	0
2026-08-06	250.00	250.00	250.00	250.00	245.66	0
2026-08-05	250.00	250.00	250.00	250.00	245.66	0
2026-08-04	250.00	250.00	250.00	250.00	245.66	0
2026-08-03	250.00	250.00	250.00	250.00	245.66	0
2026-07-31	250.00	250.00	250.00	250.00	245.66	0
2026-07-30	250.00	250.00	250.00	250.00	245.66	0
2026-07-29	250.00	250.00	250.00	250.00	245.66	0
2026-07-28	250.00	250.00	250.00	250.00	245.66	0
2026-07-27	250.00	250.00	250.00	250.00	245.66	0
2026-07-24	250.00	250.00	250.00	250.00	245.66	0
2026-07-23	250.00	250.00	250.00	250.00	245.66	0
2026-07-22	250.00	250.00	250.00	250.00	245.66	0

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	4.2110 MXN
2025-12-11	2.5655 MXN
2025-08-13	5.4050 MXN
2025-03-10	7.4586 MXN
2024-12-11	1.4531 MXN
2024-08-05	6.0617 MXN
2024-03-12	9.2062 MXN
2023-11-22	7.6497 MXN
2023-08-14	5.8905 MXN
2023-03-14	6.4976 MXN
2022-12-13	0.9338 MXN
2022-08-12	12.7813 MXN
2022-03-09	15.1983 MXN
2021-09-23	30.1740 MXN
2021-06-24	8.7833 MXN
2021-03-05	15.6374 MXN
2020-09-22	8.6147 MXN
2019-12-27	4.1773 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.