Vale S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 15 |
| 2026-10-16 | 240.90 | 252.52 | 240.00 | 241.13 | 241.13 | 1,349 |
| 2026-10-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 100 |
| 2026-10-14 | 250.00 | 250.00 | 249.39 | 249.39 | 249.39 | 21 |
| 2026-10-13 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 250 |
| 2026-10-12 | 244.52 | 244.52 | 244.52 | 244.52 | 244.52 | 0 |
| 2026-10-09 | 244.52 | 244.52 | 244.52 | 244.52 | 244.52 | 0 |
| 2026-10-08 | 244.52 | 244.52 | 244.52 | 244.52 | 244.52 | 550 |
| 2026-10-07 | 257.99 | 257.99 | 257.99 | 257.99 | 257.99 | 0 |
| 2026-10-06 | 257.88 | 257.99 | 257.88 | 257.99 | 257.99 | 16 |
| 2026-10-05 | 255.00 | 259.00 | 255.00 | 259.00 | 259.00 | 52,158 |
| 2026-10-02 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | 0 |
| 2026-10-01 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | 0 |
| 2026-09-29 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | 250 |
| 2026-09-25 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2026-09-24 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0 |
| 2026-09-23 | 245.00 | 245.00 | 243.00 | 243.00 | 243.00 | 10 |
Page 1 of 1 · 17 trading days
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.