Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 198.66 | 198.66 | 198.66 | 198.66 | 180.69 | 0 |
| 2025-02-11 | 198.66 | 198.66 | 198.66 | 198.66 | 180.69 | 0 |
| 2025-02-10 | 197.68 | 198.66 | 197.68 | 198.66 | 180.69 | 3,431 |
| 2025-02-07 | 198.00 | 198.00 | 195.00 | 195.00 | 177.36 | 129 |
| 2025-02-06 | 195.75 | 195.75 | 195.75 | 195.75 | 178.04 | 2,228 |
| 2025-02-05 | 193.88 | 193.88 | 193.88 | 193.88 | 176.34 | 8 |
| 2025-02-04 | 192.00 | 197.00 | 192.00 | 197.00 | 179.18 | 40 |
| 2025-01-31 | 195.00 | 195.00 | 195.00 | 195.00 | 177.36 | 32 |
| 2025-01-30 | 187.92 | 191.00 | 187.92 | 191.00 | 173.72 | 5,382 |
| 2025-01-29 | 186.99 | 186.99 | 186.99 | 186.99 | 170.07 | 6 |
| 2025-01-28 | 186.99 | 186.99 | 186.99 | 186.99 | 170.07 | 8 |
| 2025-01-27 | 185.00 | 189.00 | 185.00 | 189.00 | 171.90 | 5,409 |
| 2025-01-24 | 186.00 | 186.00 | 186.00 | 186.00 | 169.17 | 17 |
| 2025-01-23 | 180.43 | 180.50 | 180.43 | 180.50 | 164.17 | 588 |
| 2025-01-22 | 185.00 | 186.42 | 185.00 | 185.91 | 169.09 | 1,491 |
| 2025-01-21 | 184.47 | 185.00 | 184.47 | 185.00 | 168.26 | 4,035 |
| 2025-01-20 | 186.50 | 186.50 | 186.50 | 186.50 | 169.63 | 0 |
| 2025-01-17 | 186.50 | 186.50 | 186.50 | 186.50 | 169.63 | 254 |
| 2025-01-16 | 180.60 | 180.60 | 180.60 | 180.60 | 164.26 | 5,118 |
| 2025-01-15 | 179.00 | 179.00 | 179.00 | 179.00 | 162.81 | 0 |
| 2025-01-14 | 176.70 | 179.00 | 176.70 | 179.00 | 162.81 | 57,145 |
| 2025-01-13 | 178.25 | 178.25 | 178.25 | 178.25 | 162.12 | 0 |
| 2025-01-10 | 178.25 | 178.25 | 178.25 | 178.25 | 162.12 | 23 |
| 2025-01-09 | 178.00 | 178.00 | 178.00 | 178.00 | 161.90 | 0 |
| 2025-01-08 | 172.85 | 178.00 | 172.85 | 178.00 | 161.90 | 1,942 |
| 2025-01-07 | 176.52 | 176.52 | 173.76 | 173.76 | 158.04 | 2,802 |
| 2025-01-06 | 176.50 | 176.99 | 176.50 | 176.50 | 160.53 | 77 |
| 2025-01-03 | 184.25 | 184.25 | 184.25 | 184.25 | 167.58 | 0 |
| 2025-01-02 | 184.60 | 184.60 | 184.25 | 184.25 | 167.58 | 946 |
| 2024-12-31 | 184.45 | 186.00 | 184.45 | 185.80 | 168.99 | 18,047 |
| 2024-12-30 | 182.55 | 183.11 | 182.20 | 183.11 | 166.54 | 6,653 |
| 2024-12-27 | 180.79 | 180.79 | 180.79 | 180.79 | 164.43 | 0 |
| 2024-12-26 | 180.79 | 180.79 | 180.79 | 180.79 | 164.43 | 0 |
| 2024-12-24 | 180.18 | 180.79 | 180.18 | 180.79 | 164.43 | 187 |
| 2024-12-23 | 182.00 | 182.00 | 182.00 | 182.00 | 165.53 | 0 |
| 2024-12-20 | 178.00 | 182.00 | 178.00 | 182.00 | 165.53 | 15 |
| 2024-12-19 | 178.50 | 178.50 | 178.50 | 178.50 | 162.35 | 0 |
| 2024-12-18 | 179.55 | 180.00 | 178.50 | 178.50 | 162.35 | 8,866 |
| 2024-12-17 | 184.30 | 184.30 | 184.00 | 184.00 | 167.35 | 5,402 |
| 2024-12-16 | 185.00 | 185.00 | 185.00 | 185.00 | 168.26 | 5 |
| 2024-12-13 | 200.17 | 200.17 | 200.17 | 200.17 | 182.06 | 0 |
| 2024-12-11 | 200.17 | 200.17 | 200.17 | 200.17 | 182.06 | 0 |
| 2024-12-10 | 200.17 | 200.17 | 200.17 | 200.17 | 180.74 | 0 |
| 2024-12-09 | 200.00 | 200.20 | 199.30 | 200.17 | 180.74 | 5,075 |
| 2024-12-06 | 190.00 | 190.01 | 190.00 | 190.00 | 171.56 | 1,197 |
| 2024-12-05 | 191.55 | 193.50 | 191.55 | 193.50 | 174.72 | 872 |
| 2024-12-04 | 196.00 | 196.00 | 192.15 | 192.15 | 173.50 | 5,394 |
| 2024-12-03 | 198.00 | 198.00 | 196.80 | 198.00 | 178.78 | 10,363 |
| 2024-12-02 | 199.00 | 199.00 | 199.00 | 199.00 | 179.68 | 1,360 |
| 2024-11-29 | 198.00 | 206.00 | 198.00 | 199.50 | 180.13 | 20,618 |
| 2024-11-28 | 204.00 | 204.00 | 204.00 | 204.00 | 184.20 | 0 |
| 2024-11-27 | 204.00 | 204.00 | 204.00 | 204.00 | 184.20 | 5 |
| 2024-11-26 | 205.01 | 205.01 | 205.00 | 205.00 | 185.10 | 12 |
| 2024-11-25 | 205.00 | 206.00 | 205.00 | 206.00 | 186.00 | 15 |
| 2024-11-22 | 206.16 | 206.16 | 205.00 | 205.00 | 185.10 | 2,675 |
| 2024-11-21 | 201.50 | 201.50 | 201.50 | 201.50 | 181.94 | 25 |
| 2024-11-20 | 204.50 | 204.50 | 204.50 | 204.50 | 184.65 | 130 |
| 2024-11-19 | 202.00 | 202.00 | 202.00 | 202.00 | 182.39 | 0 |
| 2024-11-15 | 200.00 | 203.00 | 200.00 | 202.00 | 182.39 | 1,021 |
| 2024-11-14 | 203.53 | 203.53 | 202.50 | 202.50 | 182.84 | 1,067 |
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.