Get 20% lifetime commission for referring investors to digrin.com
here.
Vale S.A. ( VALE) - Price History
Monthly price history for VALE (Vale S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15.53 | $15.53 |
| May 2026 | $16.25 | $16.25 |
| April 2026 | $16.36 | $16.36 |
| March 2026 | $15.91 | $15.91 |
| February 2026 | $17.18 | $17.18 |
| January 2026 | $16.07 | $16.07 |
| December 2025 | $13.03 | $13.03 |
| November 2025 | $11.97 | $12.61 |
| October 2025 | $11.48 | $12.09 |
| September 2025 | $10.31 | $10.86 |
| August 2025 | $9.76 | $10.28 |
| July 2025 | $8.75 | $9.53 |
| June 2025 | $8.92 | $9.71 |
| May 2025 | $8.38 | $9.13 |
| April 2025 | $8.55 | $9.31 |
| March 2025 | $9.16 | $9.98 |
| February 2025 | $8.33 | $9.43 |
| January 2025 | $8.21 | $9.29 |
| December 2024 | $7.84 | $8.87 |
| November 2024 | $8.63 | $9.86 |
| October 2024 | $9.37 | $10.70 |
| September 2024 | $10.23 | $11.68 |
| August 2024 | $9.21 | $10.52 |
| July 2024 | $9.16 | $10.85 |
| June 2024 | $9.43 | $11.17 |
| May 2024 | $10.17 | $12.05 |
| April 2024 | $10.27 | $12.17 |
| March 2024 | $10.29 | $12.19 |
| February 2024 | $10.84 | $13.41 |
| January 2024 | $11.07 | $13.69 |
| December 2023 | $12.82 | $15.86 |
| November 2023 | $12.13 | $15 |
| October 2023 | $10.76 | $13.71 |
| September 2023 | $10.51 | $13.40 |
| August 2023 | $10.33 | $13.17 |
| July 2023 | $11.13 | $14.63 |
| June 2023 | $10.21 | $13.42 |
| May 2023 | $9.64 | $12.68 |
| April 2023 | $10.96 | $14.41 |
| March 2023 | $12 | $15.78 |
| February 2023 | $12.15 | $16.34 |
| January 2023 | $13.90 | $18.68 |
| December 2022 | $12.62 | $16.97 |
| November 2022 | $12.23 | $16.50 |
| October 2022 | $9.59 | $12.94 |
| September 2022 | $9.87 | $13.32 |
| August 2022 | $9.21 | $12.42 |
| July 2022 | $9.49 | $13.46 |
| June 2022 | $10.31 | $14.63 |
| May 2022 | $12.72 | $18.05 |
| April 2022 | $11.91 | $16.89 |
| March 2022 | $14.09 | $19.99 |
| February 2022 | $12.56 | $18.49 |
| January 2022 | $10.31 | $15.18 |
| December 2021 | $9.52 | $14.02 |
| November 2021 | $8.40 | $12.37 |
| October 2021 | $8.64 | $12.73 |
| September 2021 | $9.47 | $13.95 |
| August 2021 | $11.72 | $19.07 |
| July 2021 | $12.92 | $21.02 |
| June 2021 | $14.02 | $22.81 |
| May 2021 | $12.97 | $21.52 |
| April 2021 | $12.13 | $20.12 |
| March 2021 | $10.48 | $17.38 |
| February 2021 | $9.74 | $16.90 |
| January 2021 | $9.31 | $16.15 |
| December 2020 | $9.66 | $16.76 |
| November 2020 | $8.39 | $14.56 |
| October 2020 | $6.09 | $10.57 |
| September 2020 | $6.10 | $10.58 |
| August 2020 | $6.08 | $11 |
| July 2020 | $6.44 | $11.64 |
| June 2020 | $5.70 | $10.31 |
| May 2020 | $5.40 | $9.76 |
| April 2020 | $4.56 | $8.25 |
| March 2020 | $4.58 | $8.29 |
| February 2020 | $5.43 | $9.82 |
| January 2020 | $6.48 | $11.73 |
| December 2019 | $7.30 | $13.20 |
| November 2019 | $6.33 | $11.76 |
| October 2019 | $6.32 | $11.74 |
| September 2019 | $6.19 | $11.50 |
| August 2019 | $5.92 | $11 |
| July 2019 | $7 | $12.99 |
| June 2019 | $7.24 | $13.44 |
| May 2019 | $6.72 | $12.47 |
| April 2019 | $6.88 | $12.78 |
| March 2019 | $7.03 | $13.06 |
| February 2019 | $6.72 | $12.48 |
| January 2019 | $6.70 | $12.44 |
| December 2018 | $7.10 | $13.19 |
| November 2018 | $7.38 | $13.70 |
| October 2018 | $8.13 | $15.10 |
| September 2018 | $7.99 | $14.84 |
| August 2018 | $7.11 | $13.20 |
| July 2018 | $7.67 | $14.66 |
| June 2018 | $6.71 | $12.82 |
| May 2018 | $7.12 | $13.60 |
| April 2018 | $7.24 | $13.84 |
| March 2018 | $6.66 | $12.72 |
| February 2018 | $7.10 | $13.73 |
| January 2018 | $6.77 | $13.09 |
| December 2017 | $6.33 | $12.23 |
| November 2017 | $5.48 | $10.70 |
| October 2017 | $5.01 | $9.79 |
| September 2017 | $5.16 | $10.07 |
| August 2017 | $5.67 | $11.07 |
| July 2017 | $5.14 | $10.03 |
| June 2017 | $4.48 | $8.75 |
| May 2017 | $4.29 | $8.37 |
| April 2017 | $4.39 | $8.58 |
| March 2017 | $4.71 | $9.50 |
| February 2017 | $5.13 | $10.35 |
| January 2017 | $5.04 | $10.18 |
| December 2016 | $3.78 | $7.62 |
| November 2016 | $4.18 | $8.49 |
| October 2016 | $3.41 | $6.92 |
| September 2016 | $2.71 | $5.50 |
| August 2016 | $2.60 | $5.27 |
| July 2016 | $2.83 | $5.75 |
| June 2016 | $2.49 | $5.06 |
| May 2016 | $1.94 | $3.93 |
| April 2016 | $2.79 | $5.67 |
| March 2016 | $2.07 | $4.21 |
| February 2016 | $1.45 | $2.94 |
| January 2016 | $1.21 | $2.45 |
| December 2015 | $1.62 | $3.29 |
| November 2015 | $1.66 | $3.37 |
| October 2015 | $2.15 | $4.36 |
| September 2015 | $2.03 | $4.20 |
| August 2015 | $2.39 | $4.95 |
| July 2015 | $2.54 | $5.26 |
| June 2015 | $2.84 | $5.89 |
| May 2015 | $3.04 | $6.30 |
| April 2015 | $3.71 | $7.68 |
| March 2015 | $2.64 | $5.65 |
| February 2015 | $3.47 | $7.42 |
| January 2015 | $3.29 | $7.03 |
| December 2014 | $3.82 | $8.18 |
| November 2014 | $4.21 | $9.01 |
| October 2014 | $4.72 | $10.09 |
| September 2014 | $5.08 | $11.01 |
| August 2014 | $6.03 | $13.06 |
| July 2014 | $6.63 | $14.35 |
| June 2014 | $6.11 | $13.23 |
| May 2014 | $5.89 | $12.75 |
| April 2014 | $6.10 | $13.22 |
| March 2014 | $6.21 | $13.83 |
| February 2014 | $6.36 | $14.17 |
| January 2014 | $6.11 | $13.60 |
| December 2013 | $6.85 | $15.25 |
| November 2013 | $6.88 | $15.32 |
| October 2013 | $7.19 | $16.02 |
| September 2013 | $6.83 | $15.61 |
| August 2013 | $6.30 | $14.41 |
| July 2013 | $6 | $13.72 |
| June 2013 | $5.75 | $13.15 |
| May 2013 | $6.30 | $14.40 |
| April 2013 | $7.47 | $17.09 |
| March 2013 | $7.36 | $17.29 |
| February 2013 | $8.08 | $18.99 |
| January 2013 | $8.59 | $20.17 |
| December 2012 | $8.92 | $20.96 |
| November 2012 | $7.42 | $17.43 |
| October 2012 | $7.80 | $18.32 |
| September 2012 | $7.38 | $17.90 |
| August 2012 | $6.75 | $16.37 |
| July 2012 | $7.44 | $18.05 |
| June 2012 | $8.19 | $19.85 |
| May 2012 | $7.55 | $18.31 |
| April 2012 | $9.16 | $22.20 |
| March 2012 | $9.38 | $23.33 |
| February 2012 | $10.11 | $25.14 |
| January 2012 | $10.18 | $25.30 |
| December 2011 | $8.63 | $21.45 |
| November 2011 | $9.35 | $23.25 |
| October 2011 | $10.22 | $25.41 |
| September 2011 | $8.96 | $22.80 |
| August 2011 | $11.10 | $28.24 |
| July 2011 | $12.48 | $32.44 |
| June 2011 | $12.29 | $31.95 |
| May 2011 | $12.41 | $32.26 |
| April 2011 | $12.85 | $33.40 |
| March 2011 | $12.68 | $33.35 |
| February 2011 | $13.01 | $34.23 |
| January 2011 | $13.24 | $34.83 |
| December 2010 | $13.07 | $34.57 |
| November 2010 | $11.98 | $31.68 |
| October 2010 | $12.15 | $32.14 |
| September 2010 | $11.70 | $31.27 |
| August 2010 | $10.01 | $26.75 |
| July 2010 | $10.41 | $27.80 |
| June 2010 | $9.12 | $24.35 |
| May 2010 | $10.18 | $27.19 |
| April 2010 | $11.46 | $30.62 |
| March 2010 | $11.97 | $32.19 |
| February 2010 | $10.36 | $27.86 |
| January 2010 | $9.59 | $25.79 |
| December 2009 | $10.79 | $29.03 |
| November 2009 | $10.66 | $28.67 |
| October 2009 | $9.48 | $25.49 |
| September 2009 | $8.52 | $23.13 |
| August 2009 | $7.08 | $19.21 |
| July 2009 | $7.27 | $19.73 |
| June 2009 | $6.50 | $17.63 |
| May 2009 | $7.06 | $19.15 |
| April 2009 | $6.08 | $16.51 |
| March 2009 | $4.83 | $13.30 |
| February 2009 | $4.68 | $12.89 |
| January 2009 | $5.12 | $14.11 |
| December 2008 | $4.40 | $12.11 |
| November 2008 | $4.33 | $11.94 |
| October 2008 | $4.76 | $13.12 |
| September 2008 | $6.80 | $19.15 |
| August 2008 | $9.42 | $26.55 |
| July 2008 | $10.66 | $30.03 |
| June 2008 | $12.72 | $35.82 |
| May 2008 | $14.12 | $39.78 |
| April 2008 | $13.87 | $39.08 |
| March 2008 | $12.21 | $34.64 |
| February 2008 | $12.28 | $34.84 |
| January 2008 | $10.58 | $30.01 |
| December 2007 | $11.52 | $32.67 |
| November 2007 | $12.19 | $34.58 |
| October 2007 | $13.28 | $37.68 |
| September 2007 | $11.90 | $33.93 |
| August 2007 | $8.65 | $49.33 |
| July 2007 | $8.60 | $49.01 |
| June 2007 | $7.81 | $44.55 |
| May 2007 | $7.97 | $45.45 |
| April 2007 | $7.12 | $40.61 |
| March 2007 | $6.44 | $36.99 |
| February 2007 | $5.93 | $34.10 |
| January 2007 | $5.90 | $33.93 |
| December 2006 | $5.17 | $29.74 |
| November 2006 | $4.83 | $27.76 |
| October 2006 | $4.43 | $25.44 |
| September 2006 | $3.71 | $21.56 |
| August 2006 | $3.69 | $21.44 |
| July 2006 | $3.99 | $23.20 |
| June 2006 | $4.14 | $24.04 |
| May 2006 | $4.01 | $46.59 |
| April 2006 | $4.43 | $51.52 |
| March 2006 | $4.13 | $48.53 |
| February 2006 | $3.95 | $46.43 |
| January 2006 | $4.36 | $51.27 |
| December 2005 | $3.50 | $41.14 |
| November 2005 | $3.69 | $43.36 |
| October 2005 | $3.52 | $41.33 |
| September 2005 | $3.67 | $43.86 |
| August 2005 | $2.88 | $34.39 |
| July 2005 | $2.72 | $32.56 |
| June 2005 | $2.45 | $29.28 |
| May 2005 | $2.43 | $29.03 |
| April 2005 | $2.25 | $26.95 |
| March 2005 | $2.60 | $31.61 |
| February 2005 | $2.88 | $35 |
| January 2005 | $2.49 | $30.25 |
| December 2004 | $2.39 | $29.01 |
| November 2004 | $2.04 | $24.82 |
| October 2004 | $1.74 | $21.16 |
| September 2004 | $1.81 | $22.47 |
| August 2004 | $1.55 | $57.77 |
| July 2004 | $1.03 | $53.90 |
| June 2004 | $0.91 | $47.55 |
| May 2004 | $0.97 | $50.70 |
| April 2004 | $0.87 | $45.50 |
| March 2004 | $1.03 | $54.90 |
| February 2004 | $1.09 | $57.90 |
| January 2004 | $1.01 | $53.67 |
| December 2003 | $1.10 | $58.50 |
| November 2003 | $0.82 | $43.79 |
| October 2003 | $0.86 | $45.75 |
| September 2003 | $0.76 | $40.82 |
| August 2003 | $0.70 | $37.45 |
| July 2003 | $0.64 | $34.83 |
| June 2003 | $0.54 | $29.66 |
| May 2003 | $0.55 | $30 |
| April 2003 | $0.51 | $27.96 |
| March 2003 | $0.48 | $26.95 |
| February 2003 | $0.52 | $29 |
| January 2003 | $0.50 | $27.65 |
| December 2002 | $0.52 | $28.91 |
| November 2002 | $0.48 | $26.98 |
| October 2002 | $0.46 | $26.35 |
| September 2002 | $0.40 | $22.75 |
| August 2002 | $0.45 | $25.60 |
| July 2002 | $0.43 | $24.50 |
| June 2002 | $0.48 | $27.67 |
| May 2002 | $0.52 | $30 |
| April 2002 | $0.48 | $27.29 |
| March 2002 | $0.48 | $27.39 |
VALE
Price: $15.53
52 week price:
Dividend Yield: 6.44%
5-year range yield:
Payout Ratio: 32.87%
Payout Ratio Range:
Earnings Per Share: 0.65 USD
P/E Ratio: 24.37
Exchange: NYQ
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Country: Brazil
Volume: 9.6 million
Ebitda: 4.6 billionMarket Capitalization: 67.2 billion
Average Dividend Frequency: 4