Vale S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	230.35	233.03	230.35	232.88	195.20	16,722
2024-02-26	225.00	225.00	224.01	225.00	188.59	277
2024-02-23	233.00	233.80	231.30	231.30	193.87	7,209
2024-02-22	234.00	234.00	233.00	233.00	195.30	22
2024-02-21	230.00	230.00	229.50	229.50	192.36	273
2024-02-20	226.00	227.55	226.00	227.55	190.73	195
2024-02-19	234.00	234.00	234.00	234.00	196.13	0
2024-02-16	225.01	234.00	225.01	234.00	196.13	4,790
2024-02-15	226.00	226.00	224.33	225.25	188.80	13,613
2024-02-14	228.95	228.95	227.45	227.45	190.64	7,300
2024-02-13	225.00	225.00	225.00	225.00	188.59	0
2024-02-12	225.00	225.00	225.00	225.00	188.59	10
2024-02-09	226.36	226.36	225.00	225.00	188.59	56
2024-02-08	230.00	230.00	230.00	230.00	192.78	0
2024-02-07	230.00	230.00	230.00	230.00	192.78	141
2024-02-06	228.25	230.01	228.25	230.00	192.78	16,262
2024-02-02	232.01	232.01	228.12	228.15	191.23	6,605
2024-02-01	240.79	240.79	235.00	235.00	196.97	112
2024-01-31	238.00	243.59	237.56	243.59	204.17	77
2024-01-30	236.92	243.59	236.92	243.59	204.17	1,424
2024-01-29	240.00	240.00	240.00	240.00	201.16	0
2024-01-26	240.00	240.00	240.00	240.00	201.16	427
2024-01-25	242.00	242.00	240.00	240.00	201.16	206
2024-01-24	245.00	245.00	237.81	237.81	199.33	294
2024-01-23	235.01	235.01	235.01	235.01	196.98	0
2024-01-22	236.01	236.01	235.01	235.01	196.98	10
2024-01-19	238.77	238.77	236.01	236.01	197.82	3,027
2024-01-18	241.36	241.36	241.36	241.36	202.30	10,416
2024-01-17	248.00	248.00	248.00	248.00	207.87	10
2024-01-16	251.99	251.99	251.99	251.99	211.21	35
2024-01-15	252.40	252.40	252.40	252.40	211.56	0
2024-01-12	252.40	252.40	252.40	252.40	211.56	0
2024-01-11	252.40	252.40	252.40	252.40	211.56	2,580
2024-01-10	250.87	250.87	250.87	250.87	210.27	152
2024-01-09	253.89	253.89	253.89	253.89	212.81	102
2024-01-08	263.50	263.50	263.50	263.50	220.86	0
2024-01-05	263.50	263.50	263.50	263.50	220.86	0
2024-01-04	264.00	264.00	263.50	263.50	220.86	148
2024-01-03	265.63	265.63	265.63	265.63	222.65	0
2024-01-02	265.63	265.63	265.63	265.63	222.65	30
2023-12-29	272.00	272.00	272.00	272.00	227.99	0
2023-12-28	272.00	272.00	272.00	272.00	227.99	5
2023-12-27	267.50	267.50	267.50	267.50	224.21	0
2023-12-26	267.50	267.50	267.50	267.50	224.21	0
2023-12-22	267.50	267.50	267.50	267.50	224.21	100
2023-12-21	268.90	268.90	268.90	268.90	225.39	542
2023-12-20	263.00	263.00	263.00	263.00	220.44	25
2023-12-19	262.50	264.00	262.50	264.00	221.28	4,361
2023-12-18	260.70	260.70	260.70	260.70	218.51	10
2023-12-15	254.00	254.00	254.00	254.00	212.90	0
2023-12-14	254.00	254.00	254.00	254.00	212.90	0
2023-12-13	254.00	254.00	254.00	254.00	212.90	200
2023-12-11	255.50	255.50	255.50	255.50	214.16	0
2023-12-08	255.50	255.50	255.50	255.50	214.16	0
2023-12-07	255.50	255.50	255.50	255.50	214.16	0
2023-12-06	255.50	255.50	255.50	255.50	214.16	0
2023-12-05	255.50	255.50	255.50	255.50	214.16	0
2023-12-04	255.50	255.50	255.50	255.50	214.16	0
2023-12-01	255.50	255.50	255.50	255.50	214.16	20
2023-11-30	255.50	255.50	255.50	255.50	214.16	20

← NewerPage 12 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.