Vale S.A. ( VALE) - Price History
Monthly price history for VALE (Vale S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $13.06 | $13.06 |
| September 2026 | $13.41 | $13.41 |
| August 2026 | $15.09 | $15.09 |
| July 2026 | $14.64 | $15.06 |
| June 2026 | $14.62 | $15.04 |
| May 2026 | $15.80 | $16.25 |
| April 2026 | $15.91 | $16.36 |
| March 2026 | $15.47 | $15.91 |
| February 2026 | $16.70 | $17.18 |
| January 2026 | $15.62 | $16.07 |
| December 2025 | $12.67 | $13.03 |
| November 2025 | $11.63 | $12.61 |
| October 2025 | $11.16 | $12.09 |
| September 2025 | $10.02 | $10.86 |
| August 2025 | $9.48 | $10.28 |
| July 2025 | $8.50 | $9.53 |
| June 2025 | $8.66 | $9.71 |
| May 2025 | $8.14 | $9.13 |
| April 2025 | $8.30 | $9.31 |
| March 2025 | $8.90 | $9.98 |
| February 2025 | $8.09 | $9.43 |
| January 2025 | $7.97 | $9.29 |
| December 2024 | $7.61 | $8.87 |
| November 2024 | $8.38 | $9.86 |
| October 2024 | $9.10 | $10.70 |
| September 2024 | $9.93 | $11.68 |
| August 2024 | $8.94 | $10.52 |
| July 2024 | $8.90 | $10.85 |
| June 2024 | $9.16 | $11.17 |
| May 2024 | $9.88 | $12.05 |
| April 2024 | $9.98 | $12.17 |
| March 2024 | $9.99 | $12.19 |
| February 2024 | $10.53 | $13.41 |
| January 2024 | $10.75 | $13.69 |
| December 2023 | $12.45 | $15.86 |
| November 2023 | $11.78 | $15 |
| October 2023 | $10.45 | $13.71 |
| September 2023 | $10.21 | $13.40 |
| August 2023 | $10.03 | $13.17 |
| July 2023 | $10.81 | $14.63 |
| June 2023 | $9.91 | $13.42 |
| May 2023 | $9.37 | $12.68 |
| April 2023 | $10.64 | $14.41 |
| March 2023 | $11.66 | $15.78 |
| February 2023 | $11.80 | $16.34 |
| January 2023 | $13.50 | $18.68 |
| December 2022 | $12.26 | $16.97 |
| November 2022 | $11.88 | $16.50 |
| October 2022 | $9.32 | $12.94 |
| September 2022 | $9.59 | $13.32 |
| August 2022 | $8.94 | $12.42 |
| July 2022 | $9.22 | $13.46 |
| June 2022 | $10.02 | $14.63 |
| May 2022 | $12.36 | $18.05 |
| April 2022 | $11.56 | $16.89 |
| March 2022 | $13.69 | $19.99 |
| February 2022 | $12.20 | $18.49 |
| January 2022 | $10.01 | $15.18 |
| December 2021 | $9.25 | $14.02 |
| November 2021 | $8.16 | $12.37 |
| October 2021 | $8.40 | $12.73 |
| September 2021 | $9.20 | $13.95 |
| August 2021 | $11.38 | $19.07 |
| July 2021 | $12.55 | $21.02 |
| June 2021 | $13.62 | $22.81 |
| May 2021 | $12.60 | $21.52 |
| April 2021 | $11.78 | $20.12 |
| March 2021 | $10.18 | $17.38 |
| February 2021 | $9.46 | $16.90 |
| January 2021 | $9.04 | $16.15 |
| December 2020 | $9.38 | $16.76 |
| November 2020 | $8.15 | $14.56 |
| October 2020 | $5.92 | $10.57 |
| September 2020 | $5.92 | $10.58 |
| August 2020 | $5.91 | $11 |
| July 2020 | $6.25 | $11.64 |
| June 2020 | $5.54 | $10.31 |
| May 2020 | $5.24 | $9.76 |
| April 2020 | $4.43 | $8.25 |
| March 2020 | $4.45 | $8.29 |
| February 2020 | $5.27 | $9.82 |
| January 2020 | $6.30 | $11.73 |
| December 2019 | $7.09 | $13.20 |
| November 2019 | $6.15 | $11.76 |
| October 2019 | $6.14 | $11.74 |
| September 2019 | $6.02 | $11.50 |
| August 2019 | $5.75 | $11 |
| July 2019 | $6.80 | $12.99 |
| June 2019 | $7.03 | $13.44 |
| May 2019 | $6.52 | $12.47 |
| April 2019 | $6.68 | $12.78 |
| March 2019 | $6.83 | $13.06 |
| February 2019 | $6.53 | $12.48 |
| January 2019 | $6.51 | $12.44 |
| December 2018 | $6.90 | $13.19 |
| November 2018 | $7.17 | $13.70 |
| October 2018 | $7.90 | $15.10 |
| September 2018 | $7.76 | $14.84 |
| August 2018 | $6.90 | $13.20 |
| July 2018 | $7.45 | $14.66 |
| June 2018 | $6.52 | $12.82 |
| May 2018 | $6.91 | $13.60 |
| April 2018 | $7.03 | $13.84 |
| March 2018 | $6.46 | $12.72 |
| February 2018 | $6.90 | $13.73 |
| January 2018 | $6.58 | $13.09 |
| December 2017 | $6.15 | $12.23 |
| November 2017 | $5.32 | $10.70 |
| October 2017 | $4.87 | $9.79 |
| September 2017 | $5.01 | $10.07 |
| August 2017 | $5.50 | $11.07 |
| July 2017 | $4.99 | $10.03 |
| June 2017 | $4.35 | $8.75 |
| May 2017 | $4.16 | $8.37 |
| April 2017 | $4.27 | $8.58 |
| March 2017 | $4.57 | $9.50 |
| February 2017 | $4.98 | $10.35 |
| January 2017 | $4.90 | $10.18 |
| December 2016 | $3.67 | $7.62 |
| November 2016 | $4.06 | $8.49 |
| October 2016 | $3.31 | $6.92 |
| September 2016 | $2.63 | $5.50 |
| August 2016 | $2.52 | $5.27 |
| July 2016 | $2.75 | $5.75 |
| June 2016 | $2.42 | $5.06 |
| May 2016 | $1.88 | $3.93 |
| April 2016 | $2.71 | $5.67 |
| March 2016 | $2.01 | $4.21 |
| February 2016 | $1.41 | $2.94 |
| January 2016 | $1.17 | $2.45 |
| December 2015 | $1.57 | $3.29 |
| November 2015 | $1.61 | $3.37 |
| October 2015 | $2.08 | $4.36 |
| September 2015 | $1.97 | $4.20 |
| August 2015 | $2.32 | $4.95 |
| July 2015 | $2.47 | $5.26 |
| June 2015 | $2.76 | $5.89 |
| May 2015 | $2.96 | $6.30 |
| April 2015 | $3.60 | $7.68 |
| March 2015 | $2.57 | $5.65 |
| February 2015 | $3.37 | $7.42 |
| January 2015 | $3.19 | $7.03 |
| December 2014 | $3.72 | $8.18 |
| November 2014 | $4.09 | $9.01 |
| October 2014 | $4.58 | $10.09 |
| September 2014 | $4.94 | $11.01 |
| August 2014 | $5.86 | $13.06 |
| July 2014 | $6.44 | $14.35 |
| June 2014 | $5.93 | $13.23 |
| May 2014 | $5.72 | $12.75 |
| April 2014 | $5.93 | $13.22 |
| March 2014 | $6.03 | $13.83 |
| February 2014 | $6.18 | $14.17 |
| January 2014 | $5.93 | $13.60 |
| December 2013 | $6.65 | $15.25 |
| November 2013 | $6.68 | $15.32 |
| October 2013 | $6.99 | $16.02 |
| September 2013 | $6.63 | $15.61 |
| August 2013 | $6.12 | $14.41 |
| July 2013 | $5.83 | $13.72 |
| June 2013 | $5.58 | $13.15 |
| May 2013 | $6.12 | $14.40 |
| April 2013 | $7.26 | $17.09 |
| March 2013 | $7.15 | $17.29 |
| February 2013 | $7.85 | $18.99 |
| January 2013 | $8.34 | $20.17 |
| December 2012 | $8.67 | $20.96 |
| November 2012 | $7.21 | $17.43 |
| October 2012 | $7.58 | $18.32 |
| September 2012 | $7.17 | $17.90 |
| August 2012 | $6.56 | $16.37 |
| July 2012 | $7.23 | $18.05 |
| June 2012 | $7.95 | $19.85 |
| May 2012 | $7.33 | $18.31 |
| April 2012 | $8.89 | $22.20 |
| March 2012 | $9.11 | $23.33 |
| February 2012 | $9.82 | $25.14 |
| January 2012 | $9.88 | $25.30 |
| December 2011 | $8.38 | $21.45 |
| November 2011 | $9.08 | $23.25 |
| October 2011 | $9.93 | $25.41 |
| September 2011 | $8.70 | $22.80 |
| August 2011 | $10.78 | $28.24 |
| July 2011 | $12.12 | $32.44 |
| June 2011 | $11.94 | $31.95 |
| May 2011 | $12.05 | $32.26 |
| April 2011 | $12.48 | $33.40 |
| March 2011 | $12.31 | $33.35 |
| February 2011 | $12.64 | $34.23 |
| January 2011 | $12.86 | $34.83 |
| December 2010 | $12.70 | $34.57 |
| November 2010 | $11.63 | $31.68 |
| October 2010 | $11.80 | $32.14 |
| September 2010 | $11.37 | $31.27 |
| August 2010 | $9.72 | $26.75 |
| July 2010 | $10.11 | $27.80 |
| June 2010 | $8.85 | $24.35 |
| May 2010 | $9.88 | $27.19 |
| April 2010 | $11.13 | $30.62 |
| March 2010 | $11.62 | $32.19 |
| February 2010 | $10.06 | $27.86 |
| January 2010 | $9.31 | $25.79 |
| December 2009 | $10.48 | $29.03 |
| November 2009 | $10.35 | $28.67 |
| October 2009 | $9.20 | $25.49 |
| September 2009 | $8.28 | $23.13 |
| August 2009 | $6.87 | $19.21 |
| July 2009 | $7.06 | $19.73 |
| June 2009 | $6.31 | $17.63 |
| May 2009 | $6.85 | $19.15 |
| April 2009 | $5.91 | $16.51 |
| March 2009 | $4.69 | $13.30 |
| February 2009 | $4.54 | $12.89 |
| January 2009 | $4.97 | $14.11 |
| December 2008 | $4.27 | $12.11 |
| November 2008 | $4.21 | $11.94 |
| October 2008 | $4.62 | $13.12 |
| September 2008 | $6.60 | $19.15 |
| August 2008 | $9.15 | $26.55 |
| July 2008 | $10.35 | $30.03 |
| June 2008 | $12.35 | $35.82 |
| May 2008 | $13.72 | $39.78 |
| April 2008 | $13.47 | $39.08 |
| March 2008 | $11.86 | $34.64 |
| February 2008 | $11.93 | $34.84 |
| January 2008 | $10.27 | $30.01 |
| December 2007 | $11.18 | $32.67 |
| November 2007 | $11.84 | $34.58 |
| October 2007 | $12.90 | $37.68 |
| September 2007 | $11.56 | $33.93 |
| August 2007 | $8.40 | $49.33 |
| July 2007 | $8.35 | $49.01 |
| June 2007 | $7.59 | $44.55 |
| May 2007 | $7.74 | $45.45 |
| April 2007 | $6.92 | $40.61 |
| March 2007 | $6.25 | $36.99 |
| February 2007 | $5.76 | $34.10 |
| January 2007 | $5.73 | $33.93 |
| December 2006 | $5.02 | $29.74 |
| November 2006 | $4.69 | $27.76 |
| October 2006 | $4.30 | $25.44 |
| September 2006 | $3.60 | $21.56 |
| August 2006 | $3.58 | $21.44 |
| July 2006 | $3.88 | $23.20 |
| June 2006 | $4.02 | $24.04 |
| May 2006 | $3.89 | $46.59 |
| April 2006 | $4.30 | $51.52 |
| March 2006 | $4.01 | $48.53 |
| February 2006 | $3.84 | $46.43 |
| January 2006 | $4.24 | $51.27 |
| December 2005 | $3.40 | $41.14 |
| November 2005 | $3.58 | $43.36 |
| October 2005 | $3.42 | $41.33 |
| September 2005 | $3.56 | $43.86 |
| August 2005 | $2.79 | $34.39 |
| July 2005 | $2.64 | $32.56 |
| June 2005 | $2.38 | $29.28 |
| May 2005 | $2.36 | $29.03 |
| April 2005 | $2.19 | $26.95 |
| March 2005 | $2.53 | $31.61 |
| February 2005 | $2.80 | $35 |
| January 2005 | $2.42 | $30.25 |
| December 2004 | $2.32 | $29.01 |
| November 2004 | $1.98 | $24.82 |
| October 2004 | $1.69 | $21.16 |
| September 2004 | $1.76 | $22.47 |
| August 2004 | $1.51 | $57.77 |
| July 2004 | $1 | $53.90 |
| June 2004 | $0.88 | $47.55 |
| May 2004 | $0.94 | $50.70 |
| April 2004 | $0.84 | $45.50 |
| March 2004 | $1 | $54.90 |
| February 2004 | $1.06 | $57.90 |
| January 2004 | $0.98 | $53.67 |
| December 2003 | $1.07 | $58.50 |
| November 2003 | $0.80 | $43.79 |
| October 2003 | $0.84 | $45.75 |
| September 2003 | $0.74 | $40.82 |
| August 2003 | $0.68 | $37.45 |
| July 2003 | $0.62 | $34.83 |
| June 2003 | $0.53 | $29.66 |
| May 2003 | $0.53 | $30 |
| April 2003 | $0.50 | $27.96 |
| March 2003 | $0.47 | $26.95 |
| February 2003 | $0.50 | $29 |
| January 2003 | $0.48 | $27.65 |
| December 2002 | $0.50 | $28.91 |
| November 2002 | $0.47 | $26.98 |
| October 2002 | $0.45 | $26.35 |
| September 2002 | $0.38 | $22.75 |
| August 2002 | $0.43 | $25.60 |
| July 2002 | $0.41 | $24.50 |
| June 2002 | $0.47 | $27.67 |
| May 2002 | $0.51 | $30 |
| April 2002 | $0.46 | $27.29 |
| March 2002 | $0.46 | $27.39 |
VALE
Price: $13.06
52 week price:
Dividend Yield: 7.82%
5-year range yield:
Forward Dividend Yield: 12.25%
Payout Ratio: 32.87%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 0.51 USD
P/E Ratio: 29.08
Exchange: NYQ
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Country: Brazil
Volume: 9.6 million
Ebitda: 4.6 billionMarket Capitalization: 58.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: -13.00%
DGR5: 30.00%