Vale S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	256.26	256.26	256.26	256.26	214.79	0
2023-11-28	256.26	256.26	256.26	256.26	214.79	0
2023-11-27	256.26	256.26	256.26	256.26	214.79	100
2023-11-24	274.99	274.99	274.99	274.99	230.49	0
2023-11-23	274.99	274.99	274.99	274.99	230.49	0
2023-11-22	274.99	274.99	274.99	274.99	230.49	0
2023-11-21	272.00	274.99	272.00	274.99	224.08	2,275
2023-11-17	262.99	262.99	262.99	262.99	214.30	100
2023-11-16	259.99	260.00	259.99	260.00	211.87	4,093
2023-11-15	260.50	260.50	260.50	260.50	212.27	1,400
2023-11-14	260.00	260.00	260.00	260.00	211.87	8
2023-11-13	256.50	256.50	256.50	256.50	209.01	0
2023-11-10	257.00	257.00	256.50	256.50	209.01	14
2023-11-09	252.39	252.39	252.13	252.13	205.45	34,732
2023-11-08	249.63	249.63	249.63	249.63	203.42	200
2023-11-07	250.00	250.10	250.00	250.10	203.80	622
2023-11-06	253.00	253.00	253.00	253.00	206.16	0
2023-11-03	253.00	253.00	253.00	253.00	206.16	7
2023-11-01	251.33	253.11	251.33	253.11	206.25	3,088
2023-10-31	237.25	237.25	237.25	237.25	193.33	0
2023-10-30	237.25	237.25	237.25	237.25	193.33	0
2023-10-27	237.25	237.25	237.25	237.25	193.33	0
2023-10-26	232.46	237.40	232.46	237.25	193.33	1,038
2023-10-25	236.00	236.00	236.00	236.00	192.31	55
2023-10-24	231.93	231.93	231.93	231.93	188.99	142
2023-10-23	236.00	236.00	236.00	236.00	192.31	0
2023-10-20	236.00	236.00	236.00	236.00	192.31	0
2023-10-19	236.00	236.00	236.00	236.00	192.31	0
2023-10-18	239.00	239.00	236.00	236.00	192.31	42,383
2023-10-17	239.20	241.20	239.20	241.20	196.55	51,058
2023-10-16	235.56	235.56	235.56	235.56	191.95	0
2023-10-13	240.50	240.50	235.56	235.56	191.95	461
2023-10-12	235.85	235.85	235.85	235.85	192.19	0
2023-10-11	235.85	235.85	235.85	235.85	192.19	335
2023-10-10	237.85	237.85	237.80	237.80	193.78	33,046
2023-10-09	233.04	233.04	233.04	233.04	189.90	0
2023-10-06	233.04	233.04	233.04	233.04	189.90	0
2023-10-05	234.00	245.00	233.04	233.04	189.90	85,051
2023-10-04	229.25	230.35	226.68	226.68	184.71	252
2023-10-03	230.00	230.00	230.00	230.00	187.42	0
2023-10-02	230.00	230.00	230.00	230.00	187.42	0
2023-09-29	230.00	230.00	230.00	230.00	187.42	0
2023-09-28	230.00	230.00	230.00	230.00	187.42	0
2023-09-27	213.58	230.00	213.58	230.00	187.42	14
2023-09-26	229.50	229.50	229.50	229.50	187.01	3,933
2023-09-25	229.75	229.75	229.75	229.75	187.22	80
2023-09-22	229.50	229.50	229.50	229.50	187.01	50
2023-09-21	244.00	244.00	244.00	244.00	198.83	0
2023-09-20	244.00	244.00	244.00	244.00	198.83	0
2023-09-19	244.00	244.00	244.00	244.00	198.83	0
2023-09-18	244.00	244.00	244.00	244.00	198.83	33
2023-09-15	246.47	246.47	246.47	246.47	200.84	0
2023-09-14	245.75	246.47	240.00	246.47	200.84	446
2023-09-13	236.50	236.50	236.50	236.50	192.72	0
2023-09-12	236.50	236.50	236.50	236.50	192.72	1,117
2023-09-11	232.00	232.00	232.00	232.00	189.05	0
2023-09-08	232.00	232.00	232.00	232.00	189.05	0
2023-09-07	232.00	232.00	232.00	232.00	189.05	85
2023-09-06	241.22	241.22	240.00	240.00	195.57	2,552
2023-09-05	240.00	240.02	240.00	240.02	195.58	3,159

← NewerPage 13 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.