Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 280.00 | 284.99 | 280.00 | 280.51 | 199.95 | 365 |
| 2022-01-04 | 283.00 | 285.00 | 277.01 | 279.00 | 198.87 | 12,700 |
| 2022-01-03 | 290.00 | 290.00 | 283.00 | 289.00 | 206.00 | 707 |
| 2021-12-31 | 289.25 | 289.25 | 289.25 | 289.25 | 206.18 | 0 |
| 2021-12-30 | 291.00 | 292.99 | 289.00 | 289.25 | 206.18 | 847 |
| 2021-12-29 | 277.22 | 281.50 | 277.22 | 279.50 | 199.23 | 4,302 |
| 2021-12-28 | 281.00 | 287.40 | 278.32 | 282.40 | 201.29 | 27,125 |
| 2021-12-27 | 294.39 | 294.39 | 290.20 | 291.99 | 208.13 | 3,162 |
| 2021-12-24 | 287.05 | 287.05 | 287.05 | 287.05 | 204.61 | 0 |
| 2021-12-23 | 289.00 | 294.39 | 283.00 | 287.05 | 204.61 | 54,321 |
| 2021-12-22 | 287.53 | 291.00 | 287.53 | 291.00 | 207.43 | 2,737 |
| 2021-12-21 | 285.00 | 294.88 | 285.00 | 294.88 | 210.19 | 116,808 |
| 2021-12-20 | 285.84 | 285.84 | 280.00 | 284.00 | 202.44 | 568 |
| 2021-12-17 | 289.13 | 292.25 | 289.13 | 292.25 | 208.32 | 213,551 |
| 2021-12-16 | 290.00 | 297.39 | 290.00 | 294.68 | 210.05 | 80,297 |
| 2021-12-15 | 286.00 | 286.00 | 283.50 | 285.00 | 203.15 | 1,185 |
| 2021-12-14 | 293.00 | 293.00 | 288.00 | 288.00 | 205.29 | 453 |
| 2021-12-13 | 289.50 | 290.18 | 286.01 | 290.18 | 206.84 | 35,385 |
| 2021-12-10 | 280.00 | 283.29 | 280.00 | 281.50 | 200.65 | 1,117 |
| 2021-12-09 | 286.50 | 286.50 | 281.99 | 283.32 | 201.95 | 1,280 |
| 2021-12-08 | 285.00 | 287.25 | 285.00 | 286.50 | 204.22 | 315 |
| 2021-12-07 | 297.00 | 297.00 | 285.00 | 285.00 | 203.15 | 7,402 |
| 2021-12-06 | 272.81 | 283.00 | 272.81 | 282.00 | 201.01 | 4,782 |
| 2021-12-03 | 278.00 | 278.00 | 268.00 | 269.07 | 191.79 | 44,642 |
| 2021-12-02 | 264.61 | 278.50 | 264.61 | 278.00 | 198.16 | 2,587 |
| 2021-12-01 | 271.00 | 275.09 | 265.00 | 265.00 | 188.89 | 593 |
| 2021-11-30 | 271.49 | 271.99 | 262.01 | 265.00 | 188.89 | 12,175 |
| 2021-11-29 | 272.00 | 272.00 | 268.00 | 271.49 | 193.52 | 2,359 |
| 2021-11-26 | 261.00 | 270.00 | 261.00 | 270.00 | 192.46 | 6,191 |
| 2021-11-25 | 272.25 | 272.25 | 272.25 | 272.25 | 194.06 | 0 |
| 2021-11-24 | 274.99 | 274.99 | 270.01 | 272.25 | 194.06 | 893 |
| 2021-11-23 | 263.00 | 265.98 | 262.01 | 265.03 | 188.91 | 11,120 |
| 2021-11-22 | 254.60 | 260.00 | 254.60 | 259.99 | 185.32 | 189,862 |
| 2021-11-19 | 240.00 | 241.00 | 235.61 | 241.00 | 171.78 | 167 |
| 2021-11-18 | 243.99 | 243.99 | 232.99 | 233.49 | 166.43 | 7,532 |
| 2021-11-17 | 253.05 | 253.77 | 248.00 | 249.99 | 178.19 | 1,257 |
| 2021-11-16 | 257.50 | 257.99 | 250.00 | 250.00 | 178.20 | 11,232 |
| 2021-11-12 | 259.00 | 264.00 | 255.96 | 259.80 | 185.19 | 13,487 |
| 2021-11-11 | 255.00 | 262.05 | 255.00 | 261.22 | 186.20 | 18,003 |
| 2021-11-10 | 245.60 | 251.99 | 245.60 | 248.00 | 176.77 | 536,041 |
| 2021-11-09 | 249.28 | 249.28 | 241.80 | 245.86 | 175.25 | 6,277 |
| 2021-11-08 | 247.00 | 250.80 | 246.00 | 249.28 | 177.69 | 57,743 |
| 2021-11-05 | 241.00 | 241.99 | 235.61 | 236.95 | 168.90 | 6,820 |
| 2021-11-04 | 246.00 | 246.72 | 242.01 | 242.74 | 173.03 | 15,365 |
| 2021-11-03 | 267.98 | 267.98 | 247.40 | 247.96 | 176.75 | 9,348 |
| 2021-11-01 | 266.19 | 270.89 | 263.50 | 267.97 | 191.01 | 303 |
| 2021-10-29 | 269.00 | 269.00 | 257.84 | 266.19 | 189.74 | 16,195 |
| 2021-10-28 | 270.90 | 270.90 | 268.16 | 269.00 | 191.74 | 2,271 |
| 2021-10-27 | 277.00 | 277.20 | 273.01 | 273.01 | 194.60 | 2,810 |
| 2021-10-26 | 280.00 | 281.59 | 273.01 | 278.08 | 198.22 | 3,320 |
| 2021-10-25 | 279.99 | 282.00 | 277.00 | 282.00 | 201.01 | 433 |
| 2021-10-22 | 267.50 | 277.00 | 267.50 | 273.00 | 194.59 | 10,913 |
| 2021-10-21 | 268.00 | 272.79 | 261.81 | 267.50 | 190.67 | 21,012 |
← NewerPage 21 of 21 · 1,253 trading days
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.