BMV · VALEN · stock
Vale S.A. (VALEN) stock price history
Every BMV trading session of Vale S.A. from Dec 24, 2007 to Nov 11, 2026: 4,717 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VALEN adjusted close, 2007 to 2026
- MX$447.96
- All time high, 2021
- MX$303.51
- 52 week high, MX$207.00 low
- 4,717
- Daily sessions since 2007
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
VALEN key facts
- Vale S.A. (VALEN) closed at MX$218.00 on Nov 11, 2026 on BMV.
- VALEN's all time high close is MX$447.96, set on Jun 30, 2021; its all time low close is MX$38.55 on Jan 27, 2016.
- VALEN's 52 week range is MX$207.00 to MX$303.51.
- VALEN returned -3.2% over the year to Nov 11, 2026 and -14.7% over five years.
- Over ten years VALEN returned +42%, +3.6% a year compounded.
- VALEN's deepest drawdown was -90.9% from May 19, 2008 to Jan 27, 2016.
- DataCedar holds 4,717 daily sessions of VALEN history from Dec 24, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VALEN price chart, 2007 to 2026
VALEN returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | -11.0% |
| 6 months | -24.7% |
| Year to date | -5.1% |
| 1 year | -3.2% |
| 3 years | -13.8% |
| 5 years | -14.7% |
| 10 years | +42.1% |
| Since Dec 24, 2007 | -36.3% |
| Compound annual growth, 18.9 years | -2.4% |
VALEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$447.96 on Jun 30, 2021
- All time low close
- MX$38.55 on Jan 27, 2016
- 52 week high
- MX$303.51 on Apr 15, 2026
- 52 week low
- MX$207.00 on Nov 3, 2026
- Deepest drawdown
- -90.9% from May 19, 2008 to Jan 27, 2016, recovered May 6, 2021
- Best single session
- +22.0% on Mar 13, 2020
- Worst single session
- -16.5% on Feb 10, 2009
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2016, +181%
- Worst calendar year
- 2008, -58%
VALEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 24, 2007; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$229.63 | MX$303.51 | MX$207.00 | MX$218.00 | -5.1% | 373.7K | 211 |
| 2025 | MX$183.10 | MX$244.90 | MX$168.93 | MX$229.63 | +24.6% | 576.7K | 250 |
| 2024 | MX$262.20 | MX$262.20 | MX$176.56 | MX$184.29 | -31.4% | 984.2K | 251 |
| 2023 | MX$324.26 | MX$354.72 | MX$200.04 | MX$268.49 | -17.2% | 901.3K | 251 |
| 2022 | MX$283.72 | MX$435.76 | MX$233.82 | MX$324.26 | +14.6% | 5.1M | 252 |
| 2021 | MX$327.97 | MX$457.72 | MX$227.95 | MX$282.99 | -13.7% | 4.4M | 253 |
| 2020 | MX$246.12 | MX$339.28 | MX$145.35 | MX$327.97 | +33.3% | 2.7M | 249 |
| 2019 | MX$250.64 | MX$266.21 | MX$197.36 | MX$246.12 | -1.8% | 1M | 251 |
| 2018 | MX$232.96 | MX$301.06 | MX$220.41 | MX$250.64 | +7.6% | 1.2M | 247 |
| 2017 | MX$152.30 | MX$236.51 | MX$134.12 | MX$232.96 | +53.0% | 15.8M | 247 |
| 2016 | MX$54.14 | MX$182.14 | MX$32.84 | MX$152.30 | +181.3% | 38.1M | 249 |
| 2015 | MX$110.71 | MX$131.87 | MX$49.34 | MX$54.14 | -53.3% | 18M | 248 |
| 2014 | MX$186.65 | MX$191.34 | MX$99.59 | MX$115.98 | -39.1% | 14.5M | 251 |
| 2013 | MX$258.63 | MX$261.77 | MX$154.68 | MX$190.33 | -25.3% | 6.5M | 248 |
| 2012 | MX$239.96 | MX$264.18 | MX$197.30 | MX$254.73 | +6.2% | 2.4M | 248 |
| 2011 | MX$238.11 | MX$239.96 | MX$238.11 | MX$239.96 | +0.8% | 0 | 252 |
| 2010 | MX$237.58 | MX$238.11 | MX$237.58 | MX$238.11 | +0.2% | 0 | 249 |
| 2009 | MX$162.53 | MX$250.96 | MX$156.05 | MX$237.58 | +64.7% | 3.5M | 252 |
| 2008 | MX$342.10 | MX$423.71 | MX$115.02 | MX$144.29 | -57.8% | 6.7M | 253 |
| 2007 | MX$342.10 | MX$342.10 | MX$342.10 | MX$342.10 | n/a | 5.7K | 5 |
VALEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$218.00 | +1.4% |
| October 2026 | MX$215.05 | -10.2% |
| September 2026 | MX$239.35 | -2.3% |
| August 2026 | MX$245.00 | -1.8% |
| July 2026 | MX$249.60 | -4.2% |
| June 2026 | MX$260.58 | -8.9% |
| May 2026 | MX$286.04 | +3.4% |
| April 2026 | MX$276.76 | +5.2% |
| March 2026 | MX$263.08 | -11.6% |
| February 2026 | MX$297.52 | +3.8% |
| January 2026 | MX$286.54 | +24.8% |
| December 2025 | MX$229.63 | +0.3% |
About the VALEN data
Daily bars. 4,717 sessions from Dec 24, 2007 to Nov 11, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 24, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3AVALEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
VALEN share price history
