Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 214.26 | 218.70 | 214.26 | 218.50 | 212.38 | 1,561 |
| 2025-10-28 | 214.00 | 214.33 | 214.00 | 214.33 | 208.33 | 940 |
| 2025-10-27 | 208.83 | 211.00 | 208.83 | 210.50 | 204.60 | 228 |
| 2025-10-24 | 210.25 | 210.25 | 210.25 | 210.25 | 204.36 | 0 |
| 2025-10-23 | 210.25 | 210.25 | 210.25 | 210.25 | 204.36 | 0 |
| 2025-10-22 | 210.65 | 210.65 | 210.25 | 210.25 | 204.36 | 3,102 |
| 2025-10-21 | 203.00 | 203.00 | 203.00 | 203.00 | 197.31 | 0 |
| 2025-10-20 | 203.00 | 203.00 | 203.00 | 203.00 | 197.31 | 0 |
← NewerPage 5 of 5 · 248 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.