Vale S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	198.00	198.00	198.00	198.00	178.78	869
2024-08-16	189.01	191.00	189.01	191.00	172.46	59
2024-08-15	195.00	195.00	192.00	192.96	174.23	107
2024-08-14	196.00	196.79	191.50	192.00	173.36	169
2024-08-13	195.57	195.57	195.57	195.57	176.59	70
2024-08-12	194.30	194.30	194.30	194.30	175.44	0
2024-08-09	194.30	194.30	194.30	194.30	175.44	11
2024-08-08	194.89	194.89	194.58	194.58	175.69	2,843
2024-08-07	196.00	196.00	196.00	196.00	176.97	7
2024-08-06	194.00	194.00	194.00	194.00	175.17	77
2024-08-05	199.00	199.00	191.00	191.99	173.35	12,788
2024-08-02	198.50	199.01	197.50	199.01	174.22	7,222
2024-08-01	200.85	200.85	198.50	198.50	173.77	29
2024-07-31	201.00	201.00	200.85	200.85	175.83	4,286
2024-07-30	205.00	205.00	205.00	205.00	179.46	253
2024-07-29	205.99	205.99	205.00	205.00	179.46	2,992
2024-07-26	196.80	200.00	196.80	199.97	175.06	7,754
2024-07-25	198.19	203.19	198.19	203.19	177.88	925
2024-07-24	197.00	197.00	196.40	196.53	172.05	6,000
2024-07-23	199.00	199.00	195.29	195.55	171.19	2,642
2024-07-22	199.19	199.19	199.19	199.19	174.38	20
2024-07-19	197.09	197.09	197.09	197.09	172.54	0
2024-07-18	198.00	198.00	197.09	197.09	172.54	1,112
2024-07-17	204.00	204.00	199.20	199.20	174.38	8,947
2024-07-16	200.00	204.00	200.00	202.50	177.27	3,149
2024-07-15	203.15	203.15	203.15	203.15	177.84	0
2024-07-12	202.00	203.15	201.25	203.15	177.84	13,277
2024-07-11	204.50	204.50	202.00	202.00	176.84	10,546
2024-07-10	204.40	204.40	204.00	204.00	178.59	490
2024-07-09	206.43	206.43	206.43	206.43	180.71	0
2024-07-08	210.78	210.78	206.43	206.43	180.71	6,795
2024-07-05	210.50	210.50	210.50	210.50	184.28	3,235
2024-07-04	203.07	203.07	203.07	203.07	177.77	28
2024-07-03	209.94	211.60	207.00	207.00	181.21	56,107
2024-07-02	206.59	206.59	200.01	202.00	176.84	81
2024-07-01	207.00	207.00	206.59	206.59	180.85	20
2024-06-28	205.01	205.01	205.01	205.01	179.47	0
2024-06-27	202.00	205.01	202.00	205.01	179.47	16,360
2024-06-26	202.00	202.00	202.00	202.00	176.84	0
2024-06-25	201.99	202.00	201.99	202.00	176.84	15
2024-06-24	203.20	203.20	203.11	203.11	177.81	1,008
2024-06-21	204.32	204.32	204.32	204.32	178.87	4,095
2024-06-20	205.92	205.92	205.92	205.92	180.27	0
2024-06-19	205.92	205.92	205.92	205.92	180.27	0
2024-06-18	206.00	207.00	205.92	205.92	180.27	6,179
2024-06-17	205.56	209.99	205.56	206.00	180.34	516
2024-06-14	208.51	208.65	208.51	208.65	182.66	1,291
2024-06-13	208.69	210.00	208.69	208.69	182.69	36
2024-06-12	210.00	210.71	209.00	210.39	184.18	149
2024-06-11	208.00	209.00	208.00	208.99	182.96	4,470
2024-06-10	210.50	210.50	205.01	205.02	179.48	316
2024-06-07	214.00	214.00	210.00	210.00	183.84	16
2024-06-06	203.00	203.00	203.00	203.00	177.71	0
2024-06-05	203.01	205.99	200.00	203.00	177.71	357
2024-06-04	207.00	212.49	207.00	208.00	182.09	717
2024-06-03	203.01	203.01	203.01	203.01	177.72	11
2024-05-31	205.00	209.00	203.47	203.47	178.12	1,570
2024-05-30	209.99	209.99	209.99	209.99	183.83	0
2024-05-29	209.99	209.99	209.99	209.99	183.83	6
2024-05-28	210.00	210.00	209.50	209.50	183.40	33

← NewerPage 10 of 21 · 1,254 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.