Vale S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	250.00	250.00	250.00	250.00	245.66	0
2026-07-20	250.00	250.00	250.00	250.00	245.66	0
2026-07-17	250.00	250.00	250.00	250.00	245.66	0
2026-07-16	250.00	250.00	250.00	250.00	245.66	21
2026-07-15	253.00	253.00	253.00	253.00	248.61	0
2026-07-14	249.01	253.00	249.01	253.00	248.61	988
2026-07-13	252.00	252.00	252.00	252.00	247.63	200
2026-07-10	253.80	253.80	253.80	253.80	249.39	4,040
2026-07-09	251.00	251.00	250.10	250.75	246.40	5,700
2026-07-08	258.80	258.80	258.80	258.80	254.31	0
2026-07-07	258.80	258.80	258.80	258.80	254.31	24
2026-07-06	259.47	259.47	259.47	259.47	254.97	0
2026-07-03	259.47	259.47	259.47	259.47	254.97	0
2026-07-02	260.01	260.01	259.47	259.47	254.97	35
2026-07-01	261.00	261.00	261.00	261.00	256.47	0
2026-06-30	261.00	261.00	261.00	261.00	256.47	0
2026-06-29	261.00	261.00	261.00	261.00	256.47	0
2026-06-26	261.00	261.00	261.00	261.00	256.47	0
2026-06-25	261.00	261.00	261.00	261.00	256.47	21
2026-06-24	260.19	260.19	260.19	260.19	255.67	0
2026-06-23	260.19	260.19	260.19	260.19	255.67	0
2026-06-22	260.19	260.19	260.19	260.19	255.67	0
2026-06-19	260.19	260.19	260.19	260.19	255.67	0
2026-06-18	260.19	260.19	260.19	260.19	255.67	0
2026-06-17	260.19	260.19	260.19	260.19	255.67	65
2026-06-16	260.19	260.19	260.19	260.19	255.67	0
2026-06-15	260.19	260.19	260.19	260.19	255.67	0
2026-06-12	260.19	260.19	260.19	260.19	255.67	0
2026-06-11	260.19	260.19	260.19	260.19	255.67	0
2026-06-10	260.19	260.19	260.19	260.19	255.67	0
2026-06-09	260.19	260.19	260.19	260.19	255.67	35
2026-06-08	286.50	286.50	286.50	286.50	281.53	0
2026-06-05	286.50	286.50	286.50	286.50	281.53	0
2026-06-04	286.50	286.50	286.50	286.50	281.53	0
2026-06-03	286.50	286.50	286.50	286.50	281.53	0
2026-06-02	286.50	286.50	286.50	286.50	281.53	0
2026-06-01	286.50	286.50	286.50	286.50	281.53	0
2026-05-29	286.50	286.50	286.50	286.50	281.53	100
2026-05-28	288.00	288.00	288.00	288.00	283.00	101
2026-05-27	286.88	286.88	286.88	286.88	281.90	0
2026-05-26	286.88	286.88	286.88	286.88	281.90	0
2026-05-25	286.88	286.88	286.88	286.88	281.90	8
2026-05-22	294.91	294.91	294.91	294.91	289.79	0
2026-05-21	294.91	294.91	294.91	294.91	289.79	0
2026-05-20	294.91	294.91	294.91	294.91	289.79	0
2026-05-19	294.91	294.91	294.91	294.91	289.79	0
2026-05-18	294.91	294.91	294.91	294.91	289.79	0
2026-05-15	294.91	294.91	294.91	294.91	289.79	0
2026-05-14	294.91	294.91	294.91	294.91	289.79	0
2026-05-13	294.91	294.91	294.91	294.91	289.79	0
2026-05-12	294.91	294.91	294.91	294.91	289.79	15
2026-05-11	287.50	290.00	287.50	290.00	284.97	510
2026-05-08	279.58	279.58	279.58	279.58	274.73	428
2026-05-07	277.21	277.21	277.21	277.21	272.40	0
2026-05-06	277.21	277.21	277.21	277.21	272.40	0
2026-05-05	277.21	277.21	277.21	277.21	272.40	0
2026-05-04	277.21	277.21	277.21	277.21	272.40	0
2026-04-30	278.50	278.50	277.21	277.21	272.40	16
2026-04-29	278.00	278.00	278.00	278.00	273.17	7
2026-04-28	297.01	297.01	297.01	297.01	291.85	43

← NewerPage 2 of 3 · 126 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.