Vale S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	297.05	297.05	285.00	285.00	226.18	208
2023-03-13	308.15	308.15	308.15	308.15	239.40	313
2023-03-10	301.42	301.42	301.42	301.42	234.17	0
2023-03-09	301.42	301.42	301.42	301.42	234.17	1,724
2023-03-08	299.41	299.41	299.41	299.41	232.61	0
2023-03-07	299.41	299.41	299.41	299.41	232.61	0
2023-03-06	299.41	299.41	299.41	299.41	232.61	234
2023-03-03	309.95	309.95	309.95	309.95	240.80	8
2023-03-02	309.00	309.00	308.81	308.81	239.91	101
2023-03-01	310.88	311.00	310.01	311.00	241.61	3,047
2023-02-28	298.00	300.00	295.00	300.00	233.07	950
2023-02-27	300.00	300.00	300.00	300.00	233.07	3,500
2023-02-24	305.00	305.00	305.00	305.00	236.95	11
2023-02-23	308.69	308.69	308.69	308.69	239.82	0
2023-02-22	308.69	308.69	308.69	308.69	239.82	286
2023-02-21	314.07	314.07	314.07	314.07	244.00	1,035
2023-02-20	312.74	312.74	312.74	312.74	242.97	0
2023-02-17	312.74	312.74	312.74	312.74	242.97	0
2023-02-16	312.74	312.74	312.74	312.74	242.97	0
2023-02-15	310.89	312.74	310.89	312.74	242.97	834
2023-02-14	310.00	310.00	309.51	309.51	240.46	9,157
2023-02-13	309.49	309.49	309.49	309.49	240.44	22
2023-02-10	310.00	310.00	309.14	309.99	240.83	3,405
2023-02-09	319.40	319.40	310.01	315.05	244.76	28,616
2023-02-08	320.40	321.75	320.40	321.75	249.97	1,775
2023-02-07	320.01	323.00	320.01	323.00	250.94	19,391
2023-02-03	328.50	328.50	328.00	328.00	254.82	111
2023-02-02	330.00	334.00	330.00	334.00	259.48	73
2023-02-01	341.00	344.70	339.00	344.70	267.80	208
2023-01-31	348.43	355.58	347.00	355.58	276.25	354
2023-01-30	351.00	351.00	351.00	351.00	272.69	0
2023-01-27	351.00	351.00	351.00	351.00	272.69	105
2023-01-26	361.00	361.00	361.00	361.00	280.46	300
2023-01-25	354.00	354.00	354.00	354.00	275.02	26
2023-01-24	342.13	347.00	342.13	347.00	269.58	1,813
2023-01-23	342.00	342.00	342.00	342.00	265.70	1,760
2023-01-20	334.81	342.00	334.81	342.00	265.70	113
2023-01-19	337.50	337.50	337.50	337.50	262.20	0
2023-01-18	337.50	337.50	337.50	337.50	262.20	0
2023-01-17	342.00	342.00	337.50	337.50	262.20	664
2023-01-16	345.20	345.20	345.20	345.20	268.18	0
2023-01-13	345.00	345.20	345.00	345.20	268.18	2,401
2023-01-12	342.24	346.00	342.24	346.00	268.81	65,487
2023-01-11	342.72	343.39	337.51	337.51	262.21	5,014
2023-01-10	340.45	344.00	337.51	337.51	262.21	5,517
2023-01-09	333.70	336.90	333.70	336.25	261.23	6,606
2023-01-06	328.17	328.17	328.17	328.17	254.95	0
2023-01-05	328.17	328.17	328.17	328.17	254.95	11
2023-01-04	314.50	314.50	314.50	314.50	244.33	229
2023-01-03	321.06	321.06	321.06	321.06	249.43	38
2023-01-02	330.00	330.00	330.00	330.00	256.37	0
2022-12-30	330.00	330.00	330.00	330.00	256.37	7
2022-12-29	330.00	330.00	329.90	329.90	256.30	3,080
2022-12-28	328.68	328.68	328.68	328.68	255.35	27
2022-12-27	324.59	324.59	324.59	324.59	252.17	0
2022-12-26	324.59	324.59	324.59	324.59	252.17	0
2022-12-23	321.00	324.59	321.00	324.59	252.17	2,666
2022-12-22	324.59	324.59	324.59	324.59	252.17	9
2022-12-21	323.95	323.95	323.00	323.00	250.94	35,176
2022-12-20	325.50	325.50	324.82	324.82	252.35	829

← NewerPage 16 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.