Vale S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	318.00	318.50	318.00	318.50	247.44	6,700
2022-12-16	320.00	320.00	320.00	320.00	248.61	15
2022-12-15	320.57	320.57	320.57	320.57	249.05	0
2022-12-14	320.57	320.57	320.57	320.57	249.05	56
2022-12-13	323.00	325.50	323.00	325.50	252.88	2,839
2022-12-09	335.30	337.20	335.30	335.36	259.79	299,220
2022-12-08	326.91	326.91	323.00	323.00	250.22	75
2022-12-07	329.34	329.34	329.34	329.34	255.13	0
2022-12-06	333.70	333.70	329.34	329.34	255.13	12,701
2022-12-05	325.00	325.00	325.00	325.00	251.77	0
2022-12-02	319.81	325.00	319.81	325.00	251.77	2,125
2022-12-01	313.50	318.99	313.50	318.48	246.72	37,983
2022-11-30	317.50	317.50	317.50	317.50	245.96	65
2022-11-29	308.00	310.20	308.00	308.00	238.60	26,830
2022-11-28	294.75	294.75	294.20	294.20	227.91	7,034
2022-11-25	293.90	293.90	293.90	293.90	227.67	49,701
2022-11-24	290.00	290.00	290.00	290.00	224.65	0
2022-11-23	289.99	290.00	289.99	290.00	224.65	225
2022-11-22	290.50	291.00	287.50	287.88	223.01	64,320
2022-11-18	293.00	294.00	293.00	294.00	227.75	7,010
2022-11-17	294.01	294.01	294.01	294.01	227.76	65
2022-11-16	307.00	307.00	307.00	307.00	237.82	0
2022-11-15	304.79	312.49	304.79	307.00	237.82	81,717
2022-11-14	298.00	298.00	298.00	298.00	230.85	0
2022-11-11	294.50	298.00	294.50	298.00	230.85	133,260
2022-11-10	271.00	271.00	267.99	267.99	207.60	1,960
2022-11-09	279.75	279.75	276.50	276.50	214.19	206
2022-11-08	275.00	280.00	275.00	280.00	216.91	100,179
2022-11-07	275.99	275.99	275.99	275.99	213.80	0
2022-11-04	262.49	275.99	262.49	275.99	213.80	23
2022-11-03	257.00	260.00	257.00	260.00	201.41	519
2022-11-01	256.54	266.50	256.54	266.50	206.45	115
2022-10-31	255.00	257.00	253.00	256.07	198.37	77,649
2022-10-28	260.50	260.50	248.00	251.00	194.44	95,311
2022-10-27	262.75	264.00	260.00	263.00	203.74	103,446
2022-10-26	274.86	274.86	274.86	274.86	212.92	10
2022-10-25	277.19	277.19	268.41	268.41	207.93	11
2022-10-24	273.00	274.00	273.00	274.00	212.26	1,888
2022-10-21	279.00	282.99	279.00	282.99	219.22	33
2022-10-20	275.75	275.75	275.75	275.75	213.61	5,114
2022-10-19	269.00	269.06	269.00	269.06	208.43	6,006
2022-10-18	270.32	272.23	270.32	272.23	210.89	13,405
2022-10-17	270.00	270.00	270.00	270.00	209.16	5
2022-10-14	268.20	268.20	262.50	262.50	203.35	64
2022-10-13	268.00	275.20	268.00	273.00	211.48	29,847
2022-10-12	277.00	277.00	273.85	274.00	212.26	1,122
2022-10-11	282.00	282.00	282.00	282.00	218.46	0
2022-10-10	279.00	282.00	279.00	282.00	218.46	21
2022-10-07	296.29	296.29	296.29	296.29	229.53	0
2022-10-06	296.29	296.29	296.29	296.29	229.53	0
2022-10-05	295.00	296.29	295.00	296.29	229.53	61,225
2022-10-04	293.00	293.00	290.50	291.50	225.81	50,004
2022-10-03	279.00	285.66	279.00	285.66	221.29	60,980
2022-09-30	258.90	258.90	258.90	258.90	200.56	27,877
2022-09-29	253.00	253.00	253.00	253.00	195.99	8,238
2022-09-28	259.89	260.00	258.29	258.29	200.09	21,240
2022-09-27	260.00	260.00	260.00	260.00	201.41	1,127
2022-09-26	260.38	260.38	260.38	260.38	201.71	1,000
2022-09-23	262.00	262.00	262.00	262.00	202.96	150
2022-09-22	264.61	270.00	262.51	270.00	209.16	6,030

← NewerPage 17 of 21 · 1,258 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.