Vale S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	305.76	305.76	301.00	301.99	223.28	1,098
2022-06-27	296.40	297.60	296.01	296.75	219.41	31,263
2022-06-24	278.00	283.00	278.00	282.78	209.08	92,684
2022-06-23	280.00	282.00	280.00	280.11	207.10	1,800
2022-06-22	292.00	294.00	291.80	292.04	215.92	2,219
2022-06-21	307.19	307.19	298.00	298.00	220.33	801
2022-06-20	313.74	313.74	313.74	313.74	231.97	0
2022-06-17	313.74	313.74	313.74	313.74	231.97	0
2022-06-16	324.99	324.99	309.41	313.74	231.97	945
2022-06-15	332.17	332.17	330.50	330.50	244.36	342
2022-06-14	324.40	329.00	322.41	329.00	243.25	12,288
2022-06-13	320.40	321.53	320.40	321.53	237.73	2,751
2022-06-10	335.60	335.60	335.60	335.60	248.13	16,117
2022-06-09	340.00	344.27	339.00	339.00	250.65	54,956
2022-06-08	355.35	356.00	350.00	350.00	258.78	2,607
2022-06-07	361.34	364.00	361.34	364.00	269.13	2,291
2022-06-06	365.00	365.00	362.00	362.20	267.80	6,197
2022-06-03	367.00	367.00	367.00	367.00	271.35	0
2022-06-02	368.00	368.00	367.00	367.00	271.35	2,656
2022-06-01	358.00	363.00	355.00	362.00	267.65	8,353
2022-05-31	353.50	361.19	353.50	354.00	261.74	547
2022-05-30	353.50	353.50	353.50	353.50	261.37	0
2022-05-27	352.75	353.50	352.66	353.50	261.37	14,404
2022-05-26	349.29	349.29	349.29	349.29	258.25	138
2022-05-25	344.37	344.37	343.00	343.00	253.60	447
2022-05-24	336.94	342.50	336.94	342.00	252.86	373
2022-05-23	333.50	344.90	333.50	342.50	253.23	457
2022-05-20	331.00	333.49	330.00	333.00	246.21	706
2022-05-19	326.00	326.00	326.00	326.00	241.03	6
2022-05-18	310.00	312.00	309.41	312.00	230.68	74,020
2022-05-17	323.00	323.00	323.00	323.00	238.82	33
2022-05-16	314.83	320.00	314.83	317.50	234.75	27,865
2022-05-13	310.00	312.00	308.81	309.90	229.13	160,875
2022-05-12	312.50	312.50	312.50	312.50	231.05	0
2022-05-11	315.97	319.00	312.50	312.50	231.05	56,239
2022-05-10	302.50	303.03	299.77	301.75	223.10	236,352
2022-05-09	307.52	309.99	302.00	302.00	223.29	9,912
2022-05-06	321.50	321.50	319.00	319.00	235.86	1,154
2022-05-05	320.02	320.02	318.50	319.07	235.91	1,250
2022-05-04	325.00	325.00	324.21	324.25	239.74	632
2022-05-03	338.20	338.20	336.00	336.00	248.43	4,180
2022-05-02	350.00	350.00	325.01	333.00	246.21	7,319
2022-04-29	357.00	357.00	347.21	350.00	258.78	19,234
2022-04-28	338.83	346.00	338.83	344.12	254.43	4,368
2022-04-27	325.01	335.50	325.01	334.00	246.95	3,353
2022-04-26	316.00	316.00	316.00	316.00	233.64	7
2022-04-25	332.09	332.09	318.00	324.78	240.13	18,722
2022-04-22	347.71	347.71	342.00	342.00	252.86	4,791
2022-04-21	364.50	368.99	352.00	352.11	260.34	6,245
2022-04-20	368.99	373.94	364.00	368.80	272.68	4,641
2022-04-19	375.00	378.00	372.01	376.00	278.00	17,864
2022-04-18	386.00	386.00	383.50	384.07	283.97	172
2022-04-13	395.42	399.99	395.00	399.99	295.74	1,692
2022-04-12	405.50	405.50	397.00	397.00	293.53	160
2022-04-11	406.39	406.39	400.05	400.05	295.78	36,209
2022-04-08	406.00	406.00	399.31	400.00	295.75	3,154
2022-04-07	414.99	414.99	414.99	414.99	306.83	25
2022-04-06	409.00	412.86	409.00	411.23	304.05	9,407
2022-04-05	416.00	417.00	406.00	406.00	300.18	6,437
2022-04-04	412.00	420.99	412.00	420.00	310.53	960

← NewerPage 19 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.