Vale S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	273.90	273.90	273.90	273.90	269.15	0
2026-01-26	273.90	273.90	273.90	273.90	269.15	10
2026-01-23	273.90	273.90	273.90	273.90	269.15	10,006
2026-01-22	278.50	278.50	278.50	278.50	273.67	142
2026-01-21	262.41	272.05	262.41	272.05	267.33	115,091
2026-01-20	258.00	260.00	258.00	260.00	255.49	103
2026-01-19	260.40	260.40	260.40	260.40	255.88	0
2026-01-16	262.00	262.00	260.40	260.40	255.88	105
2026-01-15	261.28	262.00	261.28	262.00	257.45	221
2026-01-14	251.00	258.03	251.00	258.03	253.55	278
2026-01-13	250.00	251.00	250.00	251.00	246.64	240
2026-01-12	252.50	252.50	252.50	252.50	248.12	0
2026-01-09	252.50	252.50	252.50	252.50	248.12	0
2026-01-08	249.01	252.50	249.01	252.50	248.12	480
2026-01-07	256.50	256.50	256.50	256.50	252.05	65
2026-01-06	243.00	243.00	243.00	243.00	238.78	0
2026-01-05	243.00	243.00	243.00	243.00	238.78	101
2026-01-02	230.00	230.00	230.00	230.00	226.01	0
2025-12-31	230.00	230.00	230.00	230.00	226.01	0
2025-12-30	230.00	230.00	230.00	230.00	226.01	0
2025-12-29	234.00	234.00	230.00	230.00	226.01	1,450
2025-12-26	236.00	236.00	236.00	236.00	231.90	0
2025-12-24	236.00	236.00	236.00	236.00	231.90	0
2025-12-23	236.00	236.00	236.00	236.00	231.90	66
2025-12-22	229.73	229.73	229.73	229.73	225.74	0
2025-12-19	230.00	230.00	229.50	229.73	225.74	300
2025-12-18	232.00	232.00	230.00	230.00	226.01	7,450
2025-12-17	236.50	236.50	236.50	236.50	232.40	0
2025-12-16	236.50	236.50	236.50	236.50	232.40	0
2025-12-15	236.50	236.50	236.50	236.50	232.40	0
2025-12-11	236.49	236.50	236.49	236.50	232.40	36
2025-12-10	235.50	236.51	235.50	236.50	229.87	580
2025-12-09	233.90	234.50	233.90	234.50	227.93	590
2025-12-08	233.00	235.10	233.00	233.90	227.35	400
2025-12-05	246.00	246.00	234.20	234.20	227.64	929
2025-12-04	246.00	246.00	246.00	246.00	239.11	0
2025-12-03	241.50	246.00	241.50	246.00	239.11	266
2025-12-02	230.00	230.00	230.00	230.00	223.56	0
2025-12-01	230.00	230.00	230.00	230.00	223.56	0
2025-11-28	230.00	230.00	230.00	230.00	223.56	37
2025-11-27	226.00	226.00	226.00	226.00	219.67	0
2025-11-26	226.00	226.00	226.00	226.00	219.67	9
2025-11-25	224.30	224.30	224.30	224.30	218.02	0
2025-11-24	224.30	224.30	224.30	224.30	218.02	2,871
2025-11-21	220.00	220.00	220.00	220.00	213.84	2,511
2025-11-20	220.00	220.50	220.00	220.00	213.84	4,452
2025-11-19	229.13	229.13	229.13	229.13	222.71	0
2025-11-18	229.13	229.13	229.13	229.13	222.71	0
2025-11-14	229.13	229.13	229.13	229.13	222.71	0
2025-11-13	226.00	229.13	226.00	229.13	222.71	590
2025-11-12	226.00	226.00	226.00	226.00	219.67	9,699
2025-11-11	226.18	226.18	226.18	226.18	219.84	5
2025-11-10	222.00	222.00	222.00	222.00	215.78	0
2025-11-07	222.00	222.00	222.00	222.00	215.78	0
2025-11-06	222.00	222.00	222.00	222.00	215.78	5
2025-11-05	221.41	221.41	221.41	221.41	215.21	416
2025-11-04	222.00	222.00	220.00	220.00	213.84	341
2025-11-03	224.39	224.39	224.39	224.39	218.10	14
2025-10-31	220.40	225.00	220.40	225.00	218.70	7,099
2025-10-30	219.50	220.40	219.50	220.40	214.23	7,782

← NewerPage 4 of 5 · 248 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.