Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 214.40 | 214.40 | 214.40 | 214.40 | 187.69 | 0 |
| 2024-05-24 | 214.40 | 214.40 | 214.40 | 214.40 | 187.69 | 0 |
| 2024-05-23 | 214.40 | 214.40 | 214.40 | 214.40 | 187.69 | 0 |
| 2024-05-22 | 214.40 | 214.40 | 214.40 | 214.40 | 187.69 | 19 |
| 2024-05-21 | 214.40 | 214.40 | 214.40 | 214.40 | 187.69 | 9 |
| 2024-05-20 | 214.00 | 214.00 | 213.80 | 213.80 | 187.17 | 1,645 |
| 2024-05-17 | 214.99 | 216.00 | 214.99 | 216.00 | 189.09 | 32,644 |
| 2024-05-16 | 214.99 | 214.99 | 214.99 | 214.99 | 188.21 | 5 |
| 2024-05-15 | 206.11 | 206.11 | 206.11 | 206.11 | 180.43 | 19,866 |
| 2024-05-14 | 211.60 | 211.60 | 211.60 | 211.60 | 185.24 | 10 |
| 2024-05-13 | 211.60 | 211.60 | 211.60 | 211.60 | 185.24 | 156 |
| 2024-05-10 | 209.20 | 210.00 | 209.20 | 210.00 | 183.84 | 505 |
| 2024-05-09 | 217.49 | 217.49 | 217.49 | 217.49 | 190.40 | 134 |
| 2024-05-08 | 211.12 | 211.12 | 211.12 | 211.12 | 184.82 | 10 |
| 2024-05-07 | 215.85 | 215.85 | 215.85 | 215.85 | 188.96 | 83,400 |
| 2024-05-06 | 212.45 | 212.45 | 212.45 | 212.45 | 185.98 | 0 |
| 2024-05-03 | 212.45 | 212.45 | 212.45 | 212.45 | 185.98 | 0 |
| 2024-05-02 | 212.45 | 212.45 | 212.45 | 212.45 | 185.98 | 0 |
| 2024-04-30 | 212.45 | 212.45 | 212.45 | 212.45 | 185.98 | 12 |
| 2024-04-29 | 212.40 | 212.40 | 212.40 | 212.40 | 185.94 | 23 |
| 2024-04-26 | 209.50 | 209.50 | 209.50 | 209.50 | 183.40 | 0 |
| 2024-04-25 | 209.50 | 209.50 | 209.50 | 209.50 | 183.40 | 0 |
| 2024-04-24 | 209.50 | 209.50 | 209.50 | 209.50 | 183.40 | 19 |
| 2024-04-23 | 202.51 | 207.75 | 202.51 | 207.40 | 181.56 | 352 |
| 2024-04-22 | 207.00 | 207.00 | 207.00 | 207.00 | 181.21 | 0 |
| 2024-04-19 | 207.00 | 207.00 | 207.00 | 207.00 | 181.21 | 10,970 |
| 2024-04-18 | 203.00 | 203.00 | 202.70 | 202.70 | 177.45 | 2,386 |
| 2024-04-17 | 201.20 | 201.20 | 201.20 | 201.20 | 176.14 | 9,000 |
| 2024-04-16 | 198.00 | 198.00 | 198.00 | 198.00 | 173.33 | 602 |
| 2024-04-15 | 201.50 | 201.50 | 200.50 | 200.50 | 175.52 | 270 |
| 2024-04-12 | 200.01 | 204.00 | 200.00 | 200.00 | 175.09 | 7,077 |
| 2024-04-11 | 199.50 | 199.50 | 199.50 | 199.50 | 174.65 | 506 |
| 2024-04-10 | 203.00 | 203.00 | 199.00 | 199.00 | 174.21 | 605 |
| 2024-04-09 | 204.50 | 204.50 | 204.20 | 204.49 | 179.02 | 5,335 |
| 2024-04-08 | 202.32 | 202.60 | 202.31 | 202.60 | 177.36 | 5,057 |
| 2024-04-05 | 197.00 | 199.19 | 193.85 | 194.00 | 169.83 | 15,513 |
| 2024-04-04 | 201.00 | 201.50 | 200.00 | 200.00 | 175.09 | 91 |
| 2024-04-03 | 199.00 | 200.00 | 199.00 | 200.00 | 175.09 | 198 |
| 2024-04-02 | 205.00 | 205.00 | 202.00 | 204.00 | 178.59 | 68,568 |
| 2024-04-01 | 206.39 | 206.39 | 201.99 | 202.00 | 176.84 | 131 |
| 2024-03-27 | 202.00 | 202.00 | 201.99 | 201.99 | 176.83 | 125 |
| 2024-03-26 | 206.00 | 206.00 | 201.00 | 201.00 | 175.96 | 45 |
| 2024-03-25 | 206.00 | 206.00 | 206.00 | 206.00 | 180.34 | 0 |
| 2024-03-22 | 206.00 | 206.00 | 206.00 | 206.00 | 180.34 | 129 |
| 2024-03-21 | 209.50 | 209.50 | 209.00 | 209.00 | 182.96 | 8,687 |
| 2024-03-20 | 205.00 | 208.97 | 205.00 | 208.97 | 182.94 | 17,000 |
| 2024-03-19 | 207.13 | 207.13 | 206.80 | 206.80 | 181.04 | 90 |
| 2024-03-15 | 199.99 | 199.99 | 199.99 | 199.99 | 175.08 | 32 |
| 2024-03-14 | 205.00 | 205.00 | 205.00 | 205.00 | 179.46 | 0 |
| 2024-03-13 | 204.80 | 205.89 | 204.00 | 205.00 | 179.46 | 14,483 |
| 2024-03-12 | 206.74 | 206.74 | 205.70 | 206.00 | 180.34 | 2,884 |
| 2024-03-11 | 217.00 | 217.00 | 216.40 | 216.40 | 181.38 | 3,574 |
| 2024-03-08 | 224.00 | 224.00 | 223.51 | 223.51 | 187.34 | 50 |
| 2024-03-07 | 230.00 | 230.75 | 230.00 | 230.74 | 193.40 | 23,174 |
| 2024-03-06 | 229.99 | 229.99 | 229.99 | 229.99 | 192.77 | 12 |
| 2024-03-05 | 227.25 | 227.25 | 227.25 | 227.25 | 190.48 | 0 |
| 2024-03-04 | 230.10 | 230.10 | 227.25 | 227.25 | 190.48 | 5,347 |
| 2024-03-01 | 230.10 | 230.10 | 230.10 | 230.10 | 192.87 | 56 |
| 2024-02-29 | 230.10 | 230.10 | 230.10 | 230.10 | 192.87 | 50 |
| 2024-02-28 | 228.50 | 232.87 | 228.50 | 232.87 | 195.19 | 23,443 |
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.