Vale S.A historical data

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

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
2025-10-17	203.00	203.00	203.00	203.00	197.31	0
2025-10-16	203.00	203.00	203.00	203.00	197.31	0
2025-10-15	203.00	203.00	203.00	203.00	197.31	0
2025-10-14	203.00	203.00	203.00	203.00	197.31	351
2025-10-13	203.00	203.00	203.00	203.00	197.31	351
2025-10-10	201.30	201.30	199.60	199.60	194.01	34,318
2025-10-09	203.80	203.80	203.80	203.80	198.09	0
2025-10-08	203.81	203.81	203.80	203.80	198.09	3,252
2025-10-07	205.00	205.00	205.00	205.00	199.26	39
2025-10-06	205.01	205.01	205.01	205.01	199.27	37
2025-10-03	202.20	202.20	202.20	202.20	196.54	627
2025-10-02	199.00	199.00	199.00	199.00	193.42	0
2025-10-01	199.00	199.00	199.00	199.00	193.42	11
2025-09-30	197.77	197.77	197.77	197.77	192.23	97
2025-09-29	200.01	200.01	200.01	200.01	194.41	0
2025-09-26	200.01	200.01	200.01	200.01	194.41	0
2025-09-25	200.01	200.01	200.01	200.01	194.41	0
2025-09-24	200.01	200.01	200.01	200.01	194.41	3,330
2025-09-23	200.00	200.00	200.00	200.00	194.40	5
2025-09-22	200.00	200.00	200.00	200.00	194.40	9,175
2025-09-19	199.44	199.44	198.85	198.85	193.28	17,490
2025-09-18	197.49	197.49	197.49	197.49	191.96	0
2025-09-17	197.49	197.49	197.49	197.49	191.96	0
2025-09-15	197.49	197.49	197.49	197.49	191.96	18
2025-09-12	195.97	198.00	195.97	197.00	191.48	59
2025-09-11	196.00	197.00	196.00	197.00	191.48	73
2025-09-10	194.50	194.50	194.50	194.50	189.05	10
2025-09-09	195.00	195.00	195.00	195.00	189.54	0
2025-09-08	195.00	195.00	195.00	195.00	189.54	10
2025-09-05	195.00	195.00	195.00	195.00	189.54	0
2025-09-04	195.00	195.00	195.00	195.00	189.54	11
2025-09-03	182.36	182.36	182.36	182.36	177.25	0
2025-09-02	182.36	182.36	182.36	182.36	177.25	0
2025-09-01	182.36	182.36	182.36	182.36	177.25	0
2025-08-29	182.36	182.36	182.36	182.36	177.25	0
2025-08-28	182.36	182.36	182.36	182.36	177.25	0
2025-08-27	182.36	182.36	182.36	182.36	177.25	0
2025-08-26	182.36	182.36	182.36	182.36	177.25	0
2025-08-25	182.36	182.36	182.36	182.36	177.25	0
2025-08-22	182.36	182.36	182.36	182.36	177.25	0
2025-08-21	182.52	182.60	182.21	182.36	177.25	65
2025-08-20	185.40	185.40	185.40	185.40	180.21	0
2025-08-19	185.40	185.40	185.40	185.40	180.21	0
2025-08-18	185.40	185.40	185.40	185.40	180.21	0
2025-08-15	185.40	185.40	185.40	185.40	180.21	52
2025-08-14	187.93	187.93	187.93	187.93	182.66	86
2025-08-13	193.00	193.00	193.00	193.00	187.59	0
2025-08-12	193.00	193.00	193.00	193.00	182.34	2,516
2025-08-11	186.07	186.07	186.07	186.07	175.79	0
2025-08-08	186.07	186.07	186.07	186.07	175.79	0
2025-08-07	184.50	186.07	184.50	186.07	175.79	7,758
2025-08-06	184.40	184.40	184.40	184.40	174.21	0

← NewerPage 5 of 21 · 1,258 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.