VALE S.A. - Price History
Monthly price history for VALE (VALE S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12.11 | $12.11 |
| March 2024 | $12.19 | $12.19 |
| February 2024 | $12.83 | $13.41 |
| January 2024 | $13.10 | $13.69 |
| December 2023 | $15.18 | $15.86 |
| November 2023 | $14.36 | $15 |
| October 2023 | $12.73 | $13.71 |
| September 2023 | $12.44 | $13.40 |
| August 2023 | $12.23 | $13.17 |
| July 2023 | $13.17 | $14.63 |
| June 2023 | $12.08 | $13.42 |
| May 2023 | $11.42 | $12.68 |
| April 2023 | $12.98 | $14.41 |
| March 2023 | $14.21 | $15.78 |
| February 2023 | $14.39 | $16.34 |
| January 2023 | $16.45 | $18.68 |
| December 2022 | $14.94 | $16.97 |
| November 2022 | $14.48 | $16.50 |
| October 2022 | $11.36 | $12.94 |
| September 2022 | $11.69 | $13.32 |
| August 2022 | $10.90 | $12.42 |
| July 2022 | $11.24 | $13.46 |
| June 2022 | $12.21 | $14.63 |
| May 2022 | $15.07 | $18.05 |
| April 2022 | $14.10 | $16.89 |
| March 2022 | $16.68 | $19.99 |
| February 2022 | $14.87 | $18.49 |
| January 2022 | $12.21 | $15.18 |
| December 2021 | $11.28 | $14.02 |
| November 2021 | $9.95 | $12.37 |
| October 2021 | $10.24 | $12.73 |
| September 2021 | $11.22 | $13.95 |
| August 2021 | $13.88 | $19.07 |
| July 2021 | $15.30 | $21.02 |
| June 2021 | $16.61 | $22.81 |
| May 2021 | $15.37 | $21.52 |
| April 2021 | $14.37 | $20.12 |
| March 2021 | $12.41 | $17.38 |
| February 2021 | $11.54 | $16.90 |
| January 2021 | $11.03 | $16.15 |
| December 2020 | $11.44 | $16.76 |
| November 2020 | $9.94 | $14.56 |
| October 2020 | $7.22 | $10.57 |
| September 2020 | $7.22 | $10.58 |
| August 2020 | $7.20 | $11 |
| July 2020 | $7.62 | $11.64 |
| June 2020 | $6.75 | $10.31 |
| May 2020 | $6.39 | $9.76 |
| April 2020 | $5.40 | $8.25 |
| March 2020 | $5.43 | $8.29 |
| February 2020 | $6.43 | $9.82 |
| January 2020 | $7.68 | $11.73 |
| December 2019 | $8.64 | $13.20 |
| November 2019 | $7.50 | $11.76 |
| October 2019 | $7.49 | $11.74 |
| September 2019 | $7.34 | $11.50 |
| August 2019 | $7.02 | $11 |
| July 2019 | $8.29 | $12.99 |
| June 2019 | $8.57 | $13.44 |
| May 2019 | $7.96 | $12.47 |
| April 2019 | $8.15 | $12.78 |
| March 2019 | $8.33 | $13.06 |
| February 2019 | $7.96 | $12.48 |
| January 2019 | $7.94 | $12.44 |
| December 2018 | $8.42 | $13.19 |
| November 2018 | $8.74 | $13.70 |
| October 2018 | $9.63 | $15.10 |
| September 2018 | $9.47 | $14.84 |
| August 2018 | $8.42 | $13.20 |
| July 2018 | $9.09 | $14.66 |
| June 2018 | $7.95 | $12.82 |
| May 2018 | $8.43 | $13.60 |
| April 2018 | $8.58 | $13.84 |
| March 2018 | $7.88 | $12.72 |
| February 2018 | $8.42 | $13.73 |
| January 2018 | $8.02 | $13.09 |
| December 2017 | $7.50 | $12.23 |
| November 2017 | $6.49 | $10.70 |
| October 2017 | $5.94 | $9.79 |
| September 2017 | $6.11 | $10.07 |
| August 2017 | $6.72 | $11.07 |
| July 2017 | $6.09 | $10.03 |
| June 2017 | $5.31 | $8.75 |
| May 2017 | $5.08 | $8.37 |
| April 2017 | $5.21 | $8.58 |
| March 2017 | $5.58 | $9.50 |
| February 2017 | $6.08 | $10.35 |
| January 2017 | $5.98 | $10.18 |
| December 2016 | $4.48 | $7.62 |
| November 2016 | $4.96 | $8.49 |
| October 2016 | $4.04 | $6.92 |
| September 2016 | $3.21 | $5.50 |
| August 2016 | $3.08 | $5.27 |
| July 2016 | $3.36 | $5.75 |
| June 2016 | $2.96 | $5.06 |
| May 2016 | $2.30 | $3.93 |
| April 2016 | $3.31 | $5.67 |
| March 2016 | $2.46 | $4.21 |
| February 2016 | $1.72 | $2.94 |
| January 2016 | $1.43 | $2.45 |
| December 2015 | $1.92 | $3.29 |
| November 2015 | $1.97 | $3.37 |
| October 2015 | $2.55 | $4.36 |
| September 2015 | $2.41 | $4.20 |
| August 2015 | $2.84 | $4.95 |
| July 2015 | $3.01 | $5.26 |
| June 2015 | $3.37 | $5.89 |
| May 2015 | $3.61 | $6.30 |
| April 2015 | $4.40 | $7.68 |
| March 2015 | $3.13 | $5.65 |
| February 2015 | $4.12 | $7.42 |
| January 2015 | $3.90 | $7.03 |
| December 2014 | $4.54 | $8.18 |
| November 2014 | $5 | $9.01 |
| October 2014 | $5.60 | $10.09 |
| September 2014 | $6.03 | $11.01 |
| August 2014 | $7.15 | $13.06 |
| July 2014 | $7.86 | $14.35 |
| June 2014 | $7.25 | $13.23 |
| May 2014 | $6.98 | $12.75 |
| April 2014 | $7.24 | $13.22 |
| March 2014 | $7.37 | $13.83 |
| February 2014 | $7.55 | $14.17 |
| January 2014 | $7.24 | $13.60 |
| December 2013 | $8.12 | $15.25 |
| November 2013 | $8.16 | $15.32 |
| October 2013 | $8.53 | $16.02 |
| September 2013 | $8.10 | $15.61 |
| August 2013 | $7.48 | $14.41 |
| July 2013 | $7.12 | $13.72 |
| June 2013 | $6.82 | $13.15 |
| May 2013 | $7.47 | $14.40 |
| April 2013 | $8.86 | $17.09 |
| March 2013 | $8.73 | $17.29 |
| February 2013 | $9.59 | $18.99 |
| January 2013 | $10.19 | $20.17 |
| December 2012 | $10.59 | $20.96 |
| November 2012 | $8.80 | $17.43 |
| October 2012 | $9.25 | $18.32 |
| September 2012 | $8.76 | $17.90 |
| August 2012 | $8.01 | $16.37 |
| July 2012 | $8.83 | $18.05 |
| June 2012 | $9.71 | $19.85 |
| May 2012 | $8.96 | $18.31 |
| April 2012 | $10.86 | $22.20 |
| March 2012 | $11.13 | $23.33 |
| February 2012 | $12 | $25.14 |
| January 2012 | $12.07 | $25.30 |
| December 2011 | $10.24 | $21.45 |
| November 2011 | $11.09 | $23.25 |
| October 2011 | $12.12 | $25.41 |
| September 2011 | $10.63 | $22.80 |
| August 2011 | $13.17 | $28.24 |
| July 2011 | $14.80 | $32.44 |
| June 2011 | $14.58 | $31.95 |
| May 2011 | $14.72 | $32.26 |
| April 2011 | $15.24 | $33.40 |
| March 2011 | $15.04 | $33.35 |
| February 2011 | $15.44 | $34.23 |
| January 2011 | $15.71 | $34.83 |
| December 2010 | $15.51 | $34.57 |
| November 2010 | $14.21 | $31.68 |
| October 2010 | $14.42 | $32.14 |
| September 2010 | $13.89 | $31.27 |
| August 2010 | $11.88 | $26.75 |
| July 2010 | $12.34 | $27.80 |
| June 2010 | $10.81 | $24.35 |
| May 2010 | $12.07 | $27.19 |
| April 2010 | $13.60 | $30.62 |
| March 2010 | $14.20 | $32.19 |
| February 2010 | $12.28 | $27.86 |
| January 2010 | $11.37 | $25.79 |
| December 2009 | $12.80 | $29.03 |
| November 2009 | $12.64 | $28.67 |
| October 2009 | $11.24 | $25.49 |
| September 2009 | $10.11 | $23.13 |
| August 2009 | $8.40 | $19.21 |
| July 2009 | $8.62 | $19.73 |
| June 2009 | $7.70 | $17.63 |
| May 2009 | $8.37 | $19.15 |
| April 2009 | $7.22 | $16.51 |
| March 2009 | $5.73 | $13.30 |
| February 2009 | $5.55 | $12.89 |
| January 2009 | $6.08 | $14.11 |
| December 2008 | $5.21 | $12.11 |
| November 2008 | $5.14 | $11.94 |
| October 2008 | $5.65 | $13.12 |
| September 2008 | $8.06 | $19.15 |
| August 2008 | $11.18 | $26.55 |
| July 2008 | $12.65 | $30.03 |
| June 2008 | $15.08 | $35.82 |
| May 2008 | $16.75 | $39.78 |
| April 2008 | $16.46 | $39.08 |
| March 2008 | $14.48 | $34.64 |
| February 2008 | $14.57 | $34.84 |
| January 2008 | $12.55 | $30.01 |
| December 2007 | $13.66 | $32.67 |
| November 2007 | $14.46 | $34.58 |
| October 2007 | $15.76 | $37.68 |
| September 2007 | $14.12 | $33.93 |
| August 2007 | $10.26 | $49.33 |
| July 2007 | $10.20 | $49.01 |
| June 2007 | $9.27 | $44.55 |
| May 2007 | $9.46 | $45.45 |
| April 2007 | $8.45 | $40.61 |
| March 2007 | $7.63 | $36.99 |
| February 2007 | $7.04 | $34.10 |
| January 2007 | $7 | $33.93 |
| December 2006 | $6.14 | $29.74 |
| November 2006 | $5.73 | $27.76 |
| October 2006 | $5.25 | $25.44 |
| September 2006 | $4.40 | $21.56 |
| August 2006 | $4.38 | $21.44 |
| July 2006 | $4.74 | $23.20 |
| June 2006 | $4.91 | $24.04 |
| May 2006 | $4.76 | $46.59 |
| April 2006 | $5.26 | $51.52 |
| March 2006 | $4.90 | $48.53 |
| February 2006 | $4.69 | $46.43 |
| January 2006 | $5.18 | $51.27 |
| December 2005 | $4.15 | $41.14 |
| November 2005 | $4.38 | $43.36 |
| October 2005 | $4.17 | $41.33 |
| September 2005 | $4.35 | $43.86 |
| August 2005 | $3.41 | $34.39 |
| July 2005 | $3.23 | $32.56 |
| June 2005 | $2.90 | $29.28 |
| May 2005 | $2.88 | $29.03 |
| April 2005 | $2.67 | $26.95 |
| March 2005 | $3.09 | $31.61 |
| February 2005 | $3.42 | $35 |
| January 2005 | $2.95 | $30.25 |
| December 2004 | $2.83 | $29.01 |
| November 2004 | $2.42 | $24.82 |
| October 2004 | $2.07 | $21.16 |
| September 2004 | $2.15 | $22.47 |
| August 2004 | $1.84 | $57.77 |
| July 2004 | $1.22 | $53.90 |
| June 2004 | $1.08 | $47.55 |
| May 2004 | $1.15 | $50.70 |
| April 2004 | $1.03 | $45.50 |
| March 2004 | $1.23 | $54.90 |
| February 2004 | $1.29 | $57.90 |
| January 2004 | $1.20 | $53.67 |
| December 2003 | $1.31 | $58.50 |
| November 2003 | $0.98 | $43.79 |
| October 2003 | $1.02 | $45.75 |
| September 2003 | $0.90 | $40.82 |
| August 2003 | $0.83 | $37.45 |
| July 2003 | $0.76 | $34.83 |
| June 2003 | $0.64 | $29.66 |
| May 2003 | $0.65 | $30 |
| April 2003 | $0.61 | $27.96 |
| March 2003 | $0.57 | $26.95 |
| February 2003 | $0.62 | $29 |
| January 2003 | $0.59 | $27.65 |
| December 2002 | $0.62 | $28.91 |
| November 2002 | $0.57 | $26.98 |
| October 2002 | $0.54 | $26.35 |
| September 2002 | $0.47 | $22.75 |
| August 2002 | $0.53 | $25.60 |
| July 2002 | $0.51 | $24.50 |
| June 2002 | $0.57 | $27.67 |
| May 2002 | $0.62 | $30 |
| April 2002 | $0.56 | $27.29 |
| March 2002 | $0.57 | $27.39 |
VALE
Price: $12.49
52 week price:
5-year range yield:
Forward Dividend Yield: 17.67%
Payout Ratio: 105.12%
Payout Ratio Range:
Dividend Per Share: 2.21 USD
Earnings Per Share: 1.83 USD
P/E Ratio: 6.30
Exchange: NYQ
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 9.6 million
Ebitda: 4.6 billionMarket Capitalization: 53.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 7
DGR3: 30.00%
DGR5: 30.00%