Vale S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	240.00	240.00	237.64	237.73	188.67	34,908
2023-06-09	245.50	245.50	245.50	245.50	194.84	10
2023-06-08	244.00	244.88	244.00	244.88	194.34	185
2023-06-07	240.88	240.88	240.41	240.88	191.17	388
2023-06-06	237.50	237.50	237.50	237.50	188.49	0
2023-06-05	237.50	241.00	237.50	237.50	188.49	4,851
2023-06-02	238.23	238.23	238.23	238.23	189.07	23
2023-06-01	230.00	230.00	230.00	230.00	182.53	6
2023-05-31	223.00	223.02	223.00	223.02	176.99	20,192
2023-05-30	225.00	225.00	224.80	224.80	178.41	4,297
2023-05-29	234.65	234.65	234.65	234.65	186.22	0
2023-05-26	234.65	234.65	234.65	234.65	186.22	1,685
2023-05-25	241.00	241.00	241.00	241.00	191.26	0
2023-05-24	233.00	241.00	233.00	241.00	191.26	760
2023-05-23	244.10	244.10	241.95	243.00	192.85	2,083
2023-05-22	240.00	246.00	240.00	246.00	195.23	1,732
2023-05-19	240.00	240.00	240.00	240.00	190.47	0
2023-05-18	243.50	243.50	240.00	240.00	190.47	40
2023-05-17	243.00	243.00	243.00	243.00	192.85	0
2023-05-16	243.00	243.00	243.00	243.00	192.85	0
2023-05-15	243.00	243.00	243.00	243.00	192.85	420
2023-05-12	243.00	243.00	243.00	243.00	192.85	4,003
2023-05-11	249.00	249.00	249.00	249.00	197.61	0
2023-05-10	249.00	249.00	249.00	249.00	197.61	0
2023-05-09	249.00	249.00	249.00	249.00	197.61	0
2023-05-08	248.68	249.00	248.68	249.00	197.61	5,369
2023-05-05	240.30	240.30	240.30	240.30	190.71	0
2023-05-04	242.26	242.26	239.15	240.30	190.71	5,384
2023-05-03	247.61	247.61	245.51	247.42	196.36	7,195
2023-05-02	258.00	258.00	258.00	258.00	204.76	54
2023-04-28	258.52	258.52	258.33	258.33	205.02	355
2023-04-27	252.28	255.12	251.00	255.12	202.47	4,097
2023-04-26	253.00	253.00	252.00	252.00	199.99	2,247
2023-04-25	248.62	248.62	248.62	248.62	197.31	1,489
2023-04-24	254.00	254.00	254.00	254.00	201.58	11
2023-04-21	260.00	260.00	260.00	260.00	206.34	1,639
2023-04-20	270.42	270.42	270.42	270.42	214.61	0
2023-04-19	271.25	271.25	270.42	270.42	214.61	470
2023-04-18	285.00	285.00	280.00	280.00	222.22	35,912
2023-04-17	289.65	289.65	289.65	289.65	229.87	351
2023-04-14	289.55	289.55	289.55	289.55	229.79	0
2023-04-13	289.55	289.55	289.55	289.55	229.79	1,340
2023-04-12	284.00	284.00	284.00	284.00	225.39	0
2023-04-11	284.00	284.00	284.00	284.00	225.39	0
2023-04-10	284.00	284.00	284.00	284.00	225.39	0
2023-04-05	284.00	284.00	284.00	284.00	225.39	0
2023-04-04	284.00	284.00	284.00	284.00	225.39	0
2023-04-03	284.00	284.00	284.00	284.00	225.39	360
2023-03-31	288.41	288.41	288.41	288.41	228.89	5
2023-03-30	282.73	282.73	282.73	282.73	224.38	0
2023-03-29	282.63	282.73	282.63	282.73	224.38	461
2023-03-28	275.58	275.58	275.58	275.58	218.71	0
2023-03-27	276.17	276.17	275.58	275.58	218.71	28,698
2023-03-24	292.30	292.30	292.30	292.30	231.98	0
2023-03-23	292.30	292.30	292.30	292.30	231.98	0
2023-03-22	292.30	292.30	292.30	292.30	231.98	0
2023-03-21	292.30	292.30	292.30	292.30	231.98	37
2023-03-17	289.90	289.90	289.90	289.90	230.07	0
2023-03-16	289.90	289.90	289.90	289.90	230.07	0
2023-03-15	289.90	289.90	289.90	289.90	230.07	251

← NewerPage 15 of 21 · 1,253 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.