Vale S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	265.00	265.00	265.00	265.00	205.29	25
2022-09-20	265.00	267.80	264.75	265.50	205.67	247,813
2022-09-19	259.00	271.00	258.31	271.00	209.93	162
2022-09-15	260.80	261.00	260.50	260.50	201.80	58,375
2022-09-14	263.00	263.00	262.00	262.00	202.96	8,630
2022-09-13	270.54	270.54	265.00	265.00	205.29	8,808
2022-09-12	271.00	272.50	270.50	272.50	211.10	26,577
2022-09-09	264.00	267.99	264.00	267.99	207.60	15
2022-09-08	247.00	247.00	245.00	245.00	189.79	5,432
2022-09-07	238.00	245.40	238.00	245.40	190.10	2,254
2022-09-06	247.80	247.80	247.80	247.80	191.96	2,000
2022-09-05	247.70	247.70	247.70	247.70	191.88	0
2022-09-02	247.50	247.70	246.17	247.70	191.88	110,046
2022-09-01	245.00	247.01	240.01	242.75	188.05	7,948
2022-08-31	250.03	252.51	250.01	250.01	193.67	261
2022-08-30	260.39	260.39	257.20	258.00	199.86	2,151
2022-08-29	265.00	265.00	265.00	265.00	205.29	102
2022-08-26	273.00	273.00	271.50	271.50	210.32	80
2022-08-25	268.00	268.00	268.00	268.00	207.61	1,560
2022-08-24	273.20	273.20	270.59	270.59	209.62	51
2022-08-23	257.00	275.33	257.00	273.20	211.64	44,539
2022-08-22	261.00	261.30	253.01	253.01	196.00	46,309
2022-08-19	259.50	260.00	259.00	259.00	200.64	3,303
2022-08-18	263.10	264.99	263.00	264.99	205.28	183,386
2022-08-17	264.40	266.00	263.35	264.95	205.25	66,715
2022-08-16	271.00	271.00	268.01	268.01	207.62	2,902
2022-08-15	261.50	266.00	261.50	266.00	206.06	50,446
2022-08-12	272.77	275.09	270.00	271.17	210.07	103
2022-08-11	282.00	285.30	280.50	280.50	207.39	2,792
2022-08-10	276.00	276.00	274.00	274.00	202.59	4,802
2022-08-09	272.01	275.00	272.00	275.00	203.33	70,501
2022-08-08	268.00	268.00	268.00	268.00	198.15	0
2022-08-05	268.00	268.00	266.00	268.00	198.15	229
2022-08-04	260.00	262.00	260.00	262.00	193.71	1,126
2022-08-03	271.00	271.00	263.00	263.00	194.45	2,524
2022-08-02	265.01	265.01	265.01	265.01	195.94	0
2022-08-01	272.30	272.30	265.01	265.01	195.94	988
2022-07-29	267.80	275.50	265.00	275.50	203.70	54,226
2022-07-28	278.00	278.00	278.00	278.00	205.54	8
2022-07-27	268.00	276.00	268.00	276.00	204.07	152
2022-07-26	267.35	267.80	267.35	267.80	198.00	1,082
2022-07-25	255.00	272.00	255.00	266.80	197.26	2,063
2022-07-22	262.67	264.77	259.50	260.00	192.24	6,087
2022-07-21	253.00	257.79	253.00	257.19	190.16	339,884
2022-07-20	259.90	259.90	252.60	253.89	187.72	4,187
2022-07-19	263.69	263.69	263.68	263.68	194.96	434
2022-07-18	264.20	264.20	264.20	264.20	195.34	200
2022-07-15	255.00	259.50	255.00	257.00	190.02	7,923
2022-07-14	270.00	270.00	259.00	259.00	191.50	3,088
2022-07-13	281.50	283.00	278.31	279.17	206.41	24,167
2022-07-12	277.90	283.00	277.90	283.00	209.24	591
2022-07-11	283.90	287.49	279.01	279.01	206.29	3,090
2022-07-08	292.00	293.50	290.50	290.50	214.79	447
2022-07-07	297.50	297.50	296.00	296.00	218.85	1,827
2022-07-06	286.75	286.75	285.72	285.72	211.25	962
2022-07-05	280.00	283.00	278.50	283.00	209.24	5,979
2022-07-04	283.00	283.00	283.00	283.00	209.24	0
2022-07-01	282.75	283.00	282.75	283.00	209.24	364
2022-06-30	295.00	295.00	294.00	294.00	217.37	230
2022-06-29	302.96	303.00	302.96	303.00	224.03	15,580

← NewerPage 18 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.