Vale S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	192.00	192.00	192.00	192.00	181.39	0
2025-05-12	192.00	192.00	192.00	192.00	181.39	8
2025-05-09	183.00	183.00	183.00	183.00	172.89	0
2025-05-08	187.00	187.00	183.00	183.00	172.89	2,570
2025-05-07	170.00	170.00	170.00	170.00	160.61	0
2025-05-06	170.00	170.00	170.00	170.00	160.61	0
2025-05-05	170.00	170.00	170.00	170.00	160.61	0
2025-05-02	170.00	170.00	170.00	170.00	160.61	12
2025-04-30	187.00	187.00	183.00	183.00	172.89	2,020
2025-04-29	190.22	190.22	190.22	190.22	179.71	0
2025-04-28	190.22	190.22	190.22	190.22	179.71	0
2025-04-25	190.22	190.22	190.22	190.22	179.71	0
2025-04-24	190.22	190.22	190.22	190.22	179.71	0
2025-04-23	190.22	190.22	190.22	190.22	179.71	815
2025-04-22	193.00	193.00	193.00	193.00	182.34	0
2025-04-21	193.00	193.00	193.00	193.00	182.34	0
2025-04-16	193.00	193.00	193.00	193.00	182.34	0
2025-04-15	193.00	193.00	193.00	193.00	182.34	0
2025-04-14	189.00	193.00	187.00	193.00	182.34	4,187
2025-04-11	188.00	188.00	188.00	188.00	177.62	0
2025-04-10	188.00	188.00	188.00	188.00	177.62	10
2025-04-09	184.48	184.48	184.48	184.48	174.29	0
2025-04-08	190.00	190.00	183.59	184.48	174.29	37
2025-04-07	184.98	185.90	184.98	185.90	175.63	70
2025-04-04	183.59	183.59	183.59	183.59	173.45	715
2025-04-03	200.00	200.00	196.87	196.87	186.00	13,108
2025-04-02	206.00	206.00	206.00	206.00	194.62	0
2025-04-01	208.00	208.00	206.00	206.00	194.62	30
2025-03-31	204.07	204.07	204.07	204.07	192.80	8
2025-03-28	208.00	208.00	208.00	208.00	196.51	0
2025-03-27	208.00	208.00	208.00	208.00	196.51	5
2025-03-26	202.71	202.71	202.71	202.71	191.51	1,500
2025-03-25	203.00	203.00	203.00	203.00	191.79	4,261
2025-03-24	202.00	202.00	202.00	202.00	190.84	0
2025-03-21	202.00	202.00	202.00	202.00	190.84	7
2025-03-20	204.26	205.33	204.26	204.84	193.53	4,681
2025-03-19	203.00	203.00	203.00	203.00	191.79	0
2025-03-18	203.00	203.00	203.00	203.00	191.79	3,644
2025-03-14	195.00	195.00	195.00	195.00	184.23	500
2025-03-13	190.00	190.00	190.00	190.00	179.51	0
2025-03-12	190.00	190.00	190.00	190.00	179.51	0
2025-03-11	184.12	192.00	184.12	190.00	179.51	16,410
2025-03-10	200.00	200.00	200.00	200.00	188.95	0
2025-03-07	199.96	200.00	199.96	200.00	181.91	25,729
2025-03-06	199.99	199.99	199.00	199.00	181.00	6,010
2025-03-05	195.00	195.00	195.00	195.00	177.36	0
2025-03-04	192.82	195.00	192.82	195.00	177.36	1,121
2025-03-03	192.10	193.70	192.10	193.70	176.18	10,285
2025-02-28	196.80	196.80	193.00	193.00	175.54	13,941
2025-02-27	200.76	200.76	200.76	200.76	182.60	0
2025-02-26	202.43	202.43	200.76	200.76	182.60	521
2025-02-25	203.20	203.20	202.99	203.00	184.63	7,617
2025-02-24	205.69	205.69	205.40	205.40	186.82	3,552
2025-02-21	206.89	206.90	206.00	206.00	187.36	17,259
2025-02-20	205.20	207.00	204.00	204.00	185.54	11,428
2025-02-19	197.60	198.50	197.60	198.50	180.54	4,404
2025-02-18	199.33	199.33	199.33	199.33	181.30	704
2025-02-17	197.75	197.75	197.75	197.75	179.86	0
2025-02-14	196.88	197.75	196.85	197.75	179.86	29,985
2025-02-13	196.88	196.88	196.22	196.22	178.47	1,530

← NewerPage 7 of 21 · 1,254 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.