Vale S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	301.68	301.68	301.68	301.68	296.44	0
2026-04-24	301.68	301.68	301.68	301.68	296.44	0
2026-04-23	301.68	301.68	301.68	301.68	296.44	0
2026-04-22	301.68	301.68	301.68	301.68	296.44	0
2026-04-21	301.68	301.68	301.68	301.68	296.44	0
2026-04-20	301.68	301.68	301.68	301.68	296.44	0
2026-04-17	301.68	301.68	301.68	301.68	296.44	0
2026-04-16	299.00	301.68	299.00	301.68	296.44	4,280
2026-04-15	303.00	304.00	303.00	304.00	298.72	3,679
2026-04-14	294.01	294.01	294.01	294.01	288.91	0
2026-04-13	294.01	294.01	294.01	294.01	288.91	46
2026-04-10	290.51	290.51	290.51	290.51	285.47	15
2026-04-09	263.50	263.50	263.50	263.50	258.93	0
2026-04-08	263.50	263.50	263.50	263.50	258.93	0
2026-04-07	263.50	263.50	263.50	263.50	258.93	0
2026-04-06	263.50	263.50	263.50	263.50	258.93	0
2026-04-01	263.50	263.50	263.50	263.50	258.93	0
2026-03-31	263.50	263.50	263.50	263.50	258.93	0
2026-03-30	263.50	263.50	263.50	263.50	258.93	0
2026-03-27	263.50	263.50	263.50	263.50	258.93	0
2026-03-26	263.50	263.50	263.50	263.50	258.93	0
2026-03-25	263.50	263.50	263.50	263.50	258.93	0
2026-03-24	263.00	263.50	263.00	263.50	258.93	3,364
2026-03-23	258.29	258.29	258.29	258.29	253.81	10
2026-03-20	254.00	254.31	254.00	254.31	249.90	20
2026-03-19	258.25	258.25	258.25	258.25	253.77	152
2026-03-18	268.40	268.40	268.40	268.40	263.74	0
2026-03-17	268.40	268.40	268.40	268.40	263.74	0
2026-03-13	268.00	268.40	268.00	268.40	263.74	256
2026-03-12	265.00	265.00	265.00	265.00	260.40	200
2026-03-11	274.00	274.00	274.00	274.00	269.24	0
2026-03-10	274.00	274.00	274.00	274.00	269.24	23
2026-03-09	266.50	266.50	266.50	266.50	261.87	16
2026-03-06	265.00	265.00	265.00	265.00	260.40	251
2026-03-05	280.00	280.00	280.00	280.00	275.14	0
2026-03-04	280.00	280.00	280.00	280.00	275.14	50
2026-03-03	298.00	298.00	298.00	298.00	292.83	0
2026-03-02	298.00	298.00	298.00	298.00	292.83	0
2026-02-27	298.00	298.00	298.00	298.00	292.83	300
2026-02-26	297.00	298.00	297.00	298.00	292.83	175
2026-02-25	289.99	289.99	289.99	289.99	284.96	0
2026-02-24	289.99	289.99	289.99	289.99	284.96	25
2026-02-23	289.00	291.00	289.00	291.00	285.95	6,872
2026-02-20	280.49	280.49	280.49	280.49	275.62	21
2026-02-19	274.00	274.00	274.00	274.00	269.24	200
2026-02-18	274.45	279.00	274.45	275.86	271.07	634
2026-02-17	275.00	275.00	267.50	271.00	266.30	4,913
2026-02-16	288.53	288.53	288.53	288.53	283.52	5
2026-02-13	289.79	289.79	278.53	278.53	273.70	110
2026-02-12	297.70	300.00	297.70	300.00	294.79	43
2026-02-11	299.30	299.30	299.30	299.30	294.11	601
2026-02-10	294.00	294.00	294.00	294.00	288.90	0
2026-02-09	294.00	294.00	294.00	294.00	288.90	0
2026-02-06	294.00	294.00	294.00	294.00	288.90	0
2026-02-05	294.00	294.00	294.00	294.00	288.90	51
2026-02-04	291.40	291.40	291.40	291.40	286.34	0
2026-02-03	290.00	291.40	290.00	291.40	286.34	420
2026-01-30	287.00	287.00	287.00	287.00	282.02	5,009
2026-01-29	284.00	291.00	284.00	291.00	285.95	10,255
2026-01-28	273.90	273.90	273.90	273.90	269.15	0

← NewerPage 3 of 21 · 1,255 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.