Vale S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	236.74	236.74	236.74	236.74	192.91	0
2023-09-01	230.00	236.74	230.00	236.74	192.91	2,182
2023-08-31	223.97	223.97	223.97	223.97	182.51	0
2023-08-30	223.97	223.97	223.97	223.97	182.51	7
2023-08-29	223.12	223.12	223.12	223.12	181.81	1,943
2023-08-28	213.55	213.55	213.55	213.55	174.01	0
2023-08-25	203.00	213.55	203.00	213.55	174.01	7,818
2023-08-24	218.00	218.00	218.00	218.00	177.64	0
2023-08-23	213.41	218.00	213.41	218.00	177.64	16
2023-08-22	208.00	208.00	208.00	208.00	169.49	0
2023-08-21	208.50	208.50	205.00	208.00	169.49	9,575
2023-08-18	211.75	211.75	210.00	210.00	171.12	2,108
2023-08-17	210.99	212.44	210.99	212.44	173.11	1,376
2023-08-16	210.09	210.09	210.09	210.09	171.20	25
2023-08-15	212.25	212.39	210.09	210.09	171.20	2,079
2023-08-14	226.99	226.99	214.00	223.48	182.11	9,604
2023-08-11	230.00	230.00	226.00	226.00	179.36	3,163
2023-08-10	230.00	230.00	230.00	230.00	182.53	0
2023-08-09	230.00	230.00	230.00	230.00	182.53	0
2023-08-08	230.00	230.00	230.00	230.00	182.53	6
2023-08-07	233.42	233.42	225.40	225.40	178.88	2,607
2023-08-04	240.00	240.00	240.00	240.00	190.47	0
2023-08-03	240.00	240.00	240.00	240.00	190.47	14
2023-08-02	240.00	240.00	240.00	240.00	190.47	0
2023-08-01	239.75	240.00	239.75	240.00	190.47	282
2023-07-31	244.88	245.00	244.88	245.00	194.44	39,190
2023-07-28	238.20	238.20	238.20	238.20	189.04	11,621
2023-07-27	253.25	253.25	253.25	253.25	200.99	0
2023-07-26	253.25	253.25	253.25	253.25	200.99	15
2023-07-25	250.00	258.99	250.00	258.99	205.54	747
2023-07-24	240.00	246.50	240.00	246.00	195.23	236
2023-07-21	238.64	238.64	238.64	238.64	189.39	374
2023-07-20	236.66	236.66	236.66	236.66	187.82	307
2023-07-19	234.70	234.70	234.70	234.70	186.26	534
2023-07-18	236.27	236.27	236.27	236.27	187.51	0
2023-07-17	234.30	236.27	234.30	236.27	187.51	1,392
2023-07-14	239.50	239.50	239.50	239.50	190.07	0
2023-07-13	239.50	239.50	239.50	239.50	190.07	3,163
2023-07-12	235.88	236.00	235.11	235.11	186.59	5,356
2023-07-11	229.00	229.00	229.00	229.00	181.74	83
2023-07-10	226.50	226.50	226.50	226.50	179.76	13
2023-07-07	222.00	226.50	222.00	226.50	179.76	540
2023-07-06	227.00	228.00	225.75	227.55	180.59	9,747
2023-07-05	227.75	229.22	227.75	229.22	181.92	18,956
2023-07-04	236.04	236.04	236.04	236.04	187.33	0
2023-07-03	234.10	236.04	234.01	236.04	187.33	76,284
2023-06-30	230.00	230.00	230.00	230.00	182.53	90
2023-06-29	230.19	230.19	230.19	230.19	182.69	8
2023-06-28	230.00	230.35	229.00	229.30	181.98	71,816
2023-06-27	238.00	238.00	238.00	238.00	188.88	25
2023-06-26	238.13	238.13	238.13	238.13	188.99	0
2023-06-23	238.13	238.13	238.13	238.13	188.99	0
2023-06-22	238.13	238.13	238.13	238.13	188.99	1,259
2023-06-21	240.39	240.39	240.39	240.39	190.78	210
2023-06-20	246.00	246.00	246.00	246.00	195.23	0
2023-06-19	246.00	246.00	246.00	246.00	195.23	0
2023-06-16	246.00	246.00	246.00	246.00	195.23	0
2023-06-15	246.00	246.00	246.00	246.00	195.23	2,500
2023-06-14	240.50	240.50	240.50	240.50	190.87	0
2023-06-13	240.00	240.50	240.00	240.50	190.87	56

← NewerPage 14 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.