Vale S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	205.00	205.00	204.00	204.00	184.20	10,017
2024-11-12	203.97	205.00	203.97	205.00	185.10	1,507
2024-11-11	209.75	209.75	209.10	209.10	188.80	3,067
2024-11-08	212.00	212.00	212.00	212.00	191.42	43
2024-11-07	221.00	221.00	221.00	221.00	199.55	100
2024-11-06	217.01	217.01	217.01	217.01	195.94	0
2024-11-05	218.00	218.00	217.01	217.01	195.94	7,082
2024-11-04	215.00	215.00	215.00	215.00	194.13	540
2024-11-01	220.00	220.00	220.00	220.00	198.64	0
2024-10-31	220.00	220.00	220.00	220.00	198.64	0
2024-10-30	218.10	220.00	217.01	220.00	198.64	602
2024-10-29	215.78	215.78	215.78	215.78	194.83	6
2024-10-28	217.00	217.00	217.00	217.00	195.94	0
2024-10-25	210.00	217.00	210.00	217.00	195.94	525
2024-10-24	206.77	208.00	206.00	208.00	187.81	2,455
2024-10-23	209.00	209.00	206.70	206.76	186.69	12,424
2024-10-22	210.00	210.00	210.00	210.00	189.61	6
2024-10-21	214.00	214.00	214.00	214.00	193.23	0
2024-10-18	214.00	214.00	214.00	214.00	193.23	0
2024-10-17	213.01	214.00	213.00	214.00	193.23	3,064
2024-10-16	213.21	219.50	213.21	219.50	198.19	5,109
2024-10-15	211.00	212.00	211.00	212.00	191.42	2,751
2024-10-14	213.71	215.00	212.50	214.66	193.82	14,249
2024-10-11	213.71	213.71	213.71	213.71	192.96	23
2024-10-10	214.50	214.50	214.00	214.00	193.23	5,238
2024-10-09	210.96	210.96	210.95	210.95	190.47	55
2024-10-08	213.00	213.75	213.00	213.75	193.00	7,375
2024-10-07	222.60	222.60	222.60	222.60	200.99	9
2024-10-04	219.85	219.85	219.85	219.85	198.51	25
2024-10-03	224.86	224.86	222.00	222.00	200.45	302
2024-10-02	229.01	229.20	228.50	228.85	206.64	95
2024-09-30	231.20	232.40	226.81	232.40	209.84	29,005
2024-09-27	233.90	234.00	231.20	231.20	208.76	100,002
2024-09-26	218.55	233.10	218.55	231.00	208.58	6,103
2024-09-25	213.21	217.00	213.21	217.00	195.94	16
2024-09-24	215.20	215.20	213.01	213.01	192.33	6,721
2024-09-23	202.34	202.34	202.14	202.14	182.52	110
2024-09-20	207.49	207.49	207.49	207.49	187.35	32
2024-09-19	208.04	208.04	208.04	208.04	187.85	102
2024-09-18	205.30	205.30	205.30	205.30	185.37	0
2024-09-17	205.30	205.30	205.30	205.30	185.37	9,957
2024-09-13	208.79	208.79	208.79	208.79	188.52	98
2024-09-12	206.00	206.00	202.27	202.27	182.64	374
2024-09-11	206.39	206.39	206.39	206.39	186.36	0
2024-09-10	206.39	206.39	206.39	206.39	186.36	0
2024-09-09	206.39	206.39	206.39	206.39	186.36	10
2024-09-06	203.99	203.99	202.00	202.00	182.39	111
2024-09-05	202.05	202.05	202.05	202.05	182.44	0
2024-09-04	198.00	202.06	198.00	202.05	182.44	3,471
2024-09-03	201.35	201.35	199.14	199.14	179.81	1,014
2024-09-02	209.30	209.30	209.30	209.30	188.98	0
2024-08-30	209.30	209.30	209.30	209.30	188.98	0
2024-08-29	210.00	210.00	208.34	209.30	188.98	328
2024-08-28	214.00	214.00	214.00	214.00	193.23	0
2024-08-27	213.00	214.00	213.00	214.00	193.23	189
2024-08-26	199.01	199.01	199.01	199.01	179.69	0
2024-08-23	200.36	200.43	199.01	199.01	179.69	1,305
2024-08-22	202.75	202.75	202.75	202.75	183.07	45
2024-08-21	204.60	204.60	204.50	204.50	184.65	12,670
2024-08-20	198.00	198.00	198.00	198.00	178.78	0

← NewerPage 9 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.