Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 184.40 | 184.40 | 184.40 | 184.40 | 174.21 | 101 |
| 2025-08-04 | 185.80 | 186.00 | 185.80 | 185.99 | 175.72 | 280 |
| 2025-08-01 | 183.00 | 183.00 | 183.00 | 183.00 | 172.89 | 1,300 |
| 2025-07-31 | 185.00 | 185.00 | 185.00 | 185.00 | 174.78 | 0 |
| 2025-07-30 | 185.00 | 185.00 | 185.00 | 185.00 | 174.78 | 0 |
| 2025-07-29 | 185.00 | 185.00 | 185.00 | 185.00 | 174.78 | 0 |
| 2025-07-28 | 185.00 | 185.00 | 185.00 | 185.00 | 174.78 | 619 |
| 2025-07-25 | 183.08 | 190.00 | 183.08 | 190.00 | 179.51 | 757 |
| 2025-07-24 | 193.00 | 193.00 | 193.00 | 193.00 | 182.34 | 21 |
| 2025-07-23 | 193.17 | 193.17 | 193.17 | 193.17 | 182.50 | 651 |
| 2025-07-22 | 192.99 | 192.99 | 192.99 | 192.99 | 182.33 | 6 |
| 2025-07-21 | 186.90 | 186.90 | 186.90 | 186.90 | 176.58 | 20 |
| 2025-07-18 | 183.00 | 183.00 | 183.00 | 183.00 | 172.89 | 19 |
| 2025-07-17 | 183.00 | 183.00 | 183.00 | 183.00 | 172.89 | 98 |
| 2025-07-16 | 184.80 | 184.80 | 184.80 | 184.80 | 174.59 | 17 |
| 2025-07-15 | 190.50 | 190.50 | 190.50 | 190.50 | 179.98 | 0 |
| 2025-07-14 | 190.50 | 190.50 | 190.50 | 190.50 | 179.98 | 0 |
| 2025-07-11 | 190.50 | 190.50 | 190.50 | 190.50 | 179.98 | 0 |
| 2025-07-10 | 191.00 | 191.00 | 190.50 | 190.50 | 179.98 | 2,689 |
| 2025-07-09 | 183.00 | 183.00 | 183.00 | 183.00 | 172.89 | 1,125 |
| 2025-07-08 | 188.00 | 188.30 | 187.06 | 187.50 | 177.14 | 4,377 |
| 2025-07-07 | 190.01 | 190.01 | 190.01 | 190.01 | 179.51 | 0 |
| 2025-07-04 | 190.01 | 190.01 | 190.01 | 190.01 | 179.51 | 0 |
| 2025-07-03 | 191.50 | 191.50 | 189.70 | 190.01 | 179.51 | 671 |
| 2025-07-02 | 182.00 | 182.00 | 182.00 | 182.00 | 171.95 | 0 |
| 2025-07-01 | 180.00 | 182.00 | 180.00 | 182.00 | 171.95 | 189 |
| 2025-06-30 | 182.79 | 182.80 | 181.50 | 181.50 | 171.47 | 10,980 |
| 2025-06-27 | 178.02 | 183.00 | 178.02 | 183.00 | 172.89 | 12,889 |
| 2025-06-26 | 171.17 | 171.17 | 171.17 | 171.17 | 161.72 | 0 |
| 2025-06-25 | 170.80 | 175.50 | 170.80 | 171.17 | 161.72 | 58,898 |
| 2025-06-24 | 174.33 | 174.33 | 174.33 | 174.33 | 164.70 | 53,212 |
| 2025-06-23 | 176.00 | 176.00 | 176.00 | 176.00 | 166.28 | 835 |
| 2025-06-20 | 176.00 | 176.00 | 176.00 | 176.00 | 166.28 | 135 |
| 2025-06-19 | 179.00 | 179.00 | 179.00 | 179.00 | 169.11 | 0 |
| 2025-06-18 | 179.00 | 179.00 | 179.00 | 179.00 | 169.11 | 10 |
| 2025-06-17 | 180.00 | 180.00 | 180.00 | 180.00 | 170.06 | 75 |
| 2025-06-16 | 175.00 | 175.00 | 175.00 | 175.00 | 165.33 | 54 |
| 2025-06-13 | 181.27 | 181.27 | 181.27 | 181.27 | 171.26 | 40 |
| 2025-06-12 | 181.00 | 181.00 | 181.00 | 181.00 | 171.00 | 0 |
| 2025-06-11 | 183.00 | 183.00 | 181.00 | 181.00 | 171.00 | 3,072 |
| 2025-06-10 | 181.00 | 181.00 | 181.00 | 181.00 | 171.00 | 0 |
| 2025-06-09 | 180.65 | 181.00 | 180.65 | 181.00 | 171.00 | 235 |
| 2025-06-06 | 184.00 | 184.00 | 184.00 | 184.00 | 173.84 | 0 |
| 2025-06-05 | 185.00 | 185.00 | 184.00 | 184.00 | 173.84 | 87 |
| 2025-06-04 | 180.00 | 180.90 | 180.00 | 180.90 | 170.91 | 17 |
| 2025-06-03 | 178.55 | 178.55 | 178.55 | 178.55 | 168.69 | 288 |
| 2025-06-02 | 179.00 | 179.00 | 179.00 | 179.00 | 169.11 | 0 |
| 2025-05-30 | 179.00 | 179.00 | 179.00 | 179.00 | 169.11 | 5,770 |
| 2025-05-29 | 183.00 | 183.00 | 183.00 | 183.00 | 172.89 | 60 |
| 2025-05-28 | 182.00 | 182.00 | 182.00 | 182.00 | 171.95 | 20 |
| 2025-05-27 | 183.00 | 183.91 | 183.00 | 183.33 | 173.20 | 56 |
| 2025-05-26 | 182.80 | 182.80 | 182.80 | 182.80 | 172.70 | 0 |
| 2025-05-23 | 182.80 | 182.80 | 182.80 | 182.80 | 172.70 | 1,501 |
| 2025-05-22 | 185.50 | 185.50 | 185.50 | 185.50 | 175.25 | 519 |
| 2025-05-21 | 188.00 | 188.00 | 188.00 | 188.00 | 177.62 | 100 |
| 2025-05-20 | 188.35 | 188.35 | 188.35 | 188.35 | 177.95 | 0 |
| 2025-05-19 | 189.30 | 189.30 | 188.35 | 188.35 | 177.95 | 32 |
| 2025-05-16 | 192.03 | 192.03 | 192.03 | 192.03 | 181.42 | 5 |
| 2025-05-15 | 189.00 | 190.80 | 189.00 | 190.80 | 180.26 | 898 |
| 2025-05-14 | 193.00 | 193.00 | 193.00 | 193.00 | 182.34 | 757 |
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.