Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 412.00 | 412.00 | 409.75 | 412.00 | 304.62 | 1,524 |
| 2022-03-31 | 408.00 | 409.59 | 397.50 | 399.17 | 295.13 | 2,013 |
| 2022-03-30 | 397.00 | 400.00 | 397.00 | 398.00 | 294.27 | 2,331 |
| 2022-03-29 | 395.50 | 397.00 | 391.01 | 391.01 | 289.10 | 4,081 |
| 2022-03-28 | 394.50 | 401.50 | 394.00 | 400.01 | 295.75 | 5,698 |
| 2022-03-25 | 400.00 | 403.19 | 395.00 | 397.00 | 293.53 | 2,863 |
| 2022-03-24 | 404.00 | 406.00 | 402.00 | 402.00 | 297.23 | 5,484 |
| 2022-03-23 | 406.50 | 408.00 | 402.26 | 402.26 | 297.42 | 717 |
| 2022-03-22 | 400.00 | 400.00 | 395.00 | 397.00 | 293.53 | 262 |
| 2022-03-18 | 383.00 | 387.00 | 380.00 | 387.00 | 286.13 | 7,170 |
| 2022-03-17 | 380.00 | 384.00 | 380.00 | 384.00 | 283.92 | 4,584 |
| 2022-03-16 | 365.00 | 371.19 | 364.20 | 364.20 | 269.28 | 4,923 |
| 2022-03-15 | 360.00 | 365.99 | 355.00 | 360.01 | 266.18 | 34,761 |
| 2022-03-14 | 390.39 | 390.39 | 373.12 | 373.12 | 275.87 | 475 |
| 2022-03-11 | 409.49 | 409.49 | 399.00 | 399.75 | 295.56 | 2,304 |
| 2022-03-10 | 385.33 | 405.18 | 385.33 | 405.18 | 299.58 | 705 |
| 2022-03-09 | 399.99 | 399.99 | 384.01 | 387.27 | 286.33 | 13,478 |
| 2022-03-08 | 427.00 | 432.00 | 400.01 | 423.00 | 301.51 | 111,059 |
| 2022-03-07 | 440.00 | 445.40 | 430.00 | 436.80 | 311.35 | 71,062 |
| 2022-03-04 | 409.00 | 422.00 | 409.00 | 422.00 | 300.80 | 34,622 |
| 2022-03-03 | 400.22 | 419.19 | 400.22 | 415.00 | 295.81 | 3,588 |
| 2022-03-02 | 399.99 | 400.21 | 389.00 | 400.21 | 285.27 | 75,849 |
| 2022-03-01 | 380.00 | 399.98 | 380.00 | 388.31 | 276.79 | 41,078 |
| 2022-02-28 | 365.00 | 379.99 | 362.80 | 379.25 | 270.33 | 21,636 |
| 2022-02-25 | 347.61 | 362.50 | 347.61 | 362.20 | 258.18 | 3,215 |
| 2022-02-24 | 335.00 | 347.61 | 330.01 | 347.61 | 247.78 | 7,672 |
| 2022-02-23 | 348.71 | 349.00 | 347.61 | 347.61 | 247.78 | 307 |
| 2022-02-22 | 348.00 | 349.80 | 346.50 | 349.55 | 249.16 | 22,451 |
| 2022-02-21 | 338.00 | 339.00 | 338.00 | 339.00 | 241.64 | 16 |
| 2022-02-18 | 340.00 | 341.74 | 339.15 | 339.15 | 241.75 | 5,860 |
| 2022-02-17 | 351.00 | 351.00 | 338.00 | 338.00 | 240.93 | 390 |
| 2022-02-16 | 351.20 | 354.99 | 351.20 | 354.99 | 253.04 | 3,005 |
| 2022-02-15 | 348.28 | 355.00 | 348.28 | 355.00 | 253.04 | 3,004 |
| 2022-02-14 | 358.00 | 362.49 | 351.00 | 362.49 | 258.38 | 20,543 |
| 2022-02-11 | 365.00 | 368.29 | 360.00 | 360.00 | 256.61 | 9,234 |
| 2022-02-10 | 360.00 | 372.99 | 360.00 | 366.01 | 260.89 | 10,717 |
| 2022-02-09 | 355.00 | 358.00 | 350.91 | 356.80 | 254.33 | 39,121 |
| 2022-02-08 | 345.00 | 359.98 | 345.00 | 357.50 | 254.83 | 51,985 |
| 2022-02-04 | 336.00 | 341.50 | 336.00 | 341.50 | 243.42 | 155 |
| 2022-02-03 | 332.11 | 338.49 | 332.00 | 332.00 | 236.65 | 96 |
| 2022-02-02 | 332.70 | 336.00 | 332.70 | 333.00 | 237.36 | 5,127 |
| 2022-02-01 | 325.00 | 332.50 | 325.00 | 331.55 | 236.33 | 10,090 |
| 2022-01-31 | 327.59 | 327.59 | 310.01 | 310.01 | 220.98 | 138 |
| 2022-01-28 | 327.00 | 327.59 | 327.00 | 327.59 | 233.51 | 1,188 |
| 2022-01-27 | 332.79 | 332.79 | 319.82 | 323.24 | 230.41 | 266,740 |
| 2022-01-26 | 325.00 | 325.00 | 319.81 | 319.81 | 227.96 | 2,367 |
| 2022-01-25 | 319.99 | 319.99 | 310.01 | 319.00 | 227.38 | 5,242 |
| 2022-01-24 | 305.00 | 312.00 | 305.00 | 311.80 | 222.25 | 13,584 |
| 2022-01-21 | 327.89 | 327.89 | 315.01 | 316.96 | 225.93 | 10,395 |
| 2022-01-20 | 332.65 | 334.99 | 327.89 | 327.89 | 233.72 | 108,025 |
| 2022-01-19 | 320.00 | 332.00 | 320.00 | 332.00 | 236.65 | 86,062 |
| 2022-01-18 | 316.00 | 319.00 | 314.40 | 319.00 | 227.38 | 5,570 |
| 2022-01-17 | 314.00 | 314.00 | 314.00 | 314.00 | 223.82 | 0 |
| 2022-01-14 | 311.99 | 314.00 | 306.00 | 314.00 | 223.82 | 9,409 |
| 2022-01-13 | 319.97 | 319.97 | 310.01 | 312.00 | 222.39 | 729 |
| 2022-01-12 | 313.00 | 319.98 | 313.00 | 316.35 | 225.49 | 11,364 |
| 2022-01-11 | 305.30 | 310.00 | 304.81 | 304.81 | 217.27 | 14,704 |
| 2022-01-10 | 300.00 | 300.00 | 296.20 | 299.00 | 213.13 | 548 |
| 2022-01-07 | 295.00 | 303.00 | 295.00 | 303.00 | 215.98 | 7,469 |
| 2022-01-06 | 287.00 | 287.70 | 287.00 | 287.70 | 205.07 | 8,498 |
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.