VALE ON NM - Price History
Monthly price history for VALE3.SA (VALE ON NM)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$64.91 | R$64.91 |
| April 2024 | R$63.29 | R$63.29 |
| March 2024 | R$60.83 | R$60.83 |
| February 2024 | R$66.99 | R$66.99 |
| January 2024 | R$67.76 | R$67.76 |
| December 2023 | R$77.20 | R$77.20 |
| November 2023 | R$73.85 | R$73.85 |
| October 2023 | R$69 | R$69 |
| September 2023 | R$67.58 | R$67.58 |
| August 2023 | R$65.08 | R$65.08 |
| July 2023 | R$69.16 | R$69.16 |
| June 2023 | R$64.22 | R$64.22 |
| May 2023 | R$63.81 | R$63.81 |
| April 2023 | R$72.40 | R$72.40 |
| March 2023 | R$80.29 | R$80.29 |
| February 2023 | R$83.48 | R$85.32 |
| January 2023 | R$92.47 | R$94.51 |
| December 2022 | R$86.96 | R$88.88 |
| November 2022 | R$83.58 | R$85.71 |
| October 2022 | R$65.46 | R$67.13 |
| September 2022 | R$70.25 | R$72.04 |
| August 2022 | R$62.90 | R$64.50 |
| July 2022 | R$64.55 | R$69.75 |
| June 2022 | R$70.85 | R$76.56 |
| May 2022 | R$79.78 | R$86.21 |
| April 2022 | R$77.08 | R$83.29 |
| March 2022 | R$88.48 | R$95.60 |
| February 2022 | R$82.38 | R$92.28 |
| January 2022 | R$72.19 | R$80.87 |
| December 2021 | R$69.60 | R$77.96 |
| November 2021 | R$62.44 | R$69.95 |
| October 2021 | R$63.93 | R$71.61 |
| September 2021 | R$68.06 | R$76.24 |
| August 2021 | R$79.51 | R$98.68 |
| July 2021 | R$87.63 | R$108.76 |
| June 2021 | R$91.25 | R$113.25 |
| May 2021 | R$90.66 | R$114.78 |
| April 2021 | R$86.11 | R$109.02 |
| March 2021 | R$77.38 | R$97.97 |
| February 2021 | R$71.49 | R$94.52 |
| January 2021 | R$66.52 | R$87.95 |
| December 2020 | R$66.14 | R$87.45 |
| November 2020 | R$59 | R$78 |
| October 2020 | R$45.80 | R$60.55 |
| September 2020 | R$44.71 | R$59.11 |
| August 2020 | R$43.38 | R$59.68 |
| July 2020 | R$44.12 | R$60.71 |
| June 2020 | R$40.64 | R$55.92 |
| May 2020 | R$38.52 | R$53 |
| April 2020 | R$32.60 | R$44.86 |
| March 2020 | R$31.41 | R$43.22 |
| February 2020 | R$32.20 | R$44.31 |
| January 2020 | R$36.54 | R$50.27 |
| December 2019 | R$38.74 | R$53.30 |
| November 2019 | R$35.39 | R$49.98 |
| October 2019 | R$33.42 | R$47.20 |
| September 2019 | R$33.81 | R$47.75 |
| August 2019 | R$32.27 | R$45.57 |
| July 2019 | R$35.27 | R$49.81 |
| June 2019 | R$36.69 | R$51.82 |
| May 2019 | R$34.69 | R$49 |
| April 2019 | R$35.47 | R$50.10 |
| March 2019 | R$36.06 | R$50.93 |
| February 2019 | R$33.35 | R$47.10 |
| January 2019 | R$32.22 | R$45.50 |
| December 2018 | R$36.11 | R$51 |
| November 2018 | R$37.38 | R$52.80 |
| October 2018 | R$40.15 | R$56.71 |
| September 2018 | R$42.36 | R$59.82 |
| August 2018 | R$37.96 | R$53.62 |
| July 2018 | R$37.75 | R$54.84 |
| June 2018 | R$34.13 | R$49.59 |
| May 2018 | R$34.85 | R$50.63 |
| April 2018 | R$33.50 | R$48.67 |
| March 2018 | R$29.05 | R$42.21 |
| February 2018 | R$30.66 | R$45.05 |
| January 2018 | R$28.21 | R$41.45 |
| December 2017 | R$27.40 | R$40.26 |
| November 2017 | R$23.66 | R$35.14 |
| October 2017 | R$21.61 | R$32.10 |
| September 2017 | R$21.46 | R$31.87 |
| August 2017 | R$23.62 | R$35.08 |
| July 2017 | R$21.07 | R$31.30 |
| June 2017 | R$19.53 | R$29 |
| May 2017 | R$18.29 | R$27.17 |
| April 2017 | R$18.50 | R$27.47 |
| March 2017 | R$19.38 | R$29.79 |
| February 2017 | R$21.28 | R$32.72 |
| January 2017 | R$20.93 | R$32.18 |
| December 2016 | R$16.70 | R$25.68 |
| November 2016 | R$18.14 | R$28.06 |
| October 2016 | R$14.28 | R$22.08 |
| September 2016 | R$11.52 | R$17.81 |
| August 2016 | R$10.95 | R$16.94 |
| July 2016 | R$11.96 | R$18.50 |
| June 2016 | R$10.52 | R$16.27 |
| May 2016 | R$9.19 | R$14.22 |
| April 2016 | R$12.73 | R$19.69 |
| March 2016 | R$9.80 | R$15.15 |
| February 2016 | R$7.64 | R$11.81 |
| January 2016 | R$6.28 | R$9.72 |
| December 2015 | R$8.42 | R$13.03 |
| November 2015 | R$8.52 | R$13.17 |
| October 2015 | R$11.03 | R$17.06 |
| September 2015 | R$10.51 | R$16.58 |
| August 2015 | R$11.36 | R$17.92 |
| July 2015 | R$11.32 | R$17.87 |
| June 2015 | R$11.59 | R$18.29 |
| May 2015 | R$12.70 | R$20.05 |
| April 2015 | R$14.35 | R$22.65 |
| March 2015 | R$10.99 | R$17.94 |
| February 2015 | R$13.02 | R$21.25 |
| January 2015 | R$11.40 | R$18.61 |
| December 2014 | R$13.42 | R$21.91 |
| November 2014 | R$14.28 | R$23.30 |
| October 2014 | R$15.32 | R$25 |
| September 2014 | R$15.88 | R$26.85 |
| August 2014 | R$17.22 | R$29.12 |
| July 2014 | R$19.25 | R$32.55 |
| June 2014 | R$17.29 | R$29.24 |
| May 2014 | R$16.79 | R$28.40 |
| April 2014 | R$17.38 | R$29.40 |
| March 2014 | R$18.07 | R$31.42 |
| February 2014 | R$18.98 | R$33 |
| January 2014 | R$19.01 | R$33.05 |
| December 2013 | R$20.54 | R$35.71 |
| November 2013 | R$20.63 | R$35.87 |
| October 2013 | R$20.56 | R$35.75 |
| September 2013 | R$19.29 | R$34.46 |
| August 2013 | R$19.27 | R$34.42 |
| July 2013 | R$17.37 | R$31.02 |
| June 2013 | R$16.29 | R$29.10 |
| May 2013 | R$17.05 | R$30.45 |
| April 2013 | R$19.18 | R$34.25 |
| March 2013 | R$19.02 | R$34.90 |
| February 2013 | R$20.60 | R$37.80 |
| January 2013 | R$21.94 | R$40.26 |
| December 2012 | R$23.04 | R$42.28 |
| November 2012 | R$20.49 | R$37.60 |
| October 2012 | R$20.41 | R$37.45 |
| September 2012 | R$19.26 | R$36.49 |
| August 2012 | R$17.82 | R$33.78 |
| July 2012 | R$19.60 | R$37.15 |
| June 2012 | R$21.18 | R$40.13 |
| May 2012 | R$19.84 | R$37.59 |
| April 2012 | R$22.48 | R$42.60 |
| March 2012 | R$22.08 | R$42.90 |
| February 2012 | R$22.42 | R$43.55 |
| January 2012 | R$23.01 | R$44.70 |
| December 2011 | R$20.31 | R$39.45 |
| November 2011 | R$21.44 | R$41.65 |
| October 2011 | R$22.50 | R$43.71 |
| September 2011 | R$21.13 | R$42.65 |
| August 2011 | R$22.20 | R$44.80 |
| July 2011 | R$24.31 | R$50.18 |
| June 2011 | R$23.98 | R$49.49 |
| May 2011 | R$24.34 | R$50.25 |
| April 2011 | R$25.09 | R$51.79 |
| March 2011 | R$25.54 | R$53.35 |
| February 2011 | R$26.96 | R$56.30 |
| January 2011 | R$27.33 | R$57.08 |
| December 2010 | R$26.35 | R$55.33 |
| November 2010 | R$25.51 | R$53.56 |
| October 2010 | R$25.52 | R$53.60 |
| September 2010 | R$24.64 | R$52.30 |
| August 2010 | R$22.09 | R$46.88 |
| July 2010 | R$22.88 | R$48.55 |
| June 2010 | R$20.57 | R$43.65 |
| May 2010 | R$23.56 | R$50 |
| April 2010 | R$25.02 | R$53.10 |
| March 2010 | R$26.74 | R$57.15 |
| February 2010 | R$23.60 | R$50.45 |
| January 2010 | R$22.88 | R$48.91 |
| December 2009 | R$23.16 | R$49.50 |
| November 2009 | R$22.94 | R$49.02 |
| October 2009 | R$20.96 | R$44.80 |
| September 2009 | R$19.06 | R$41.19 |
| August 2009 | R$16.98 | R$36.68 |
| July 2009 | R$17.15 | R$37.05 |
| June 2009 | R$15.97 | R$34.50 |
| May 2009 | R$17.60 | R$38.02 |
| April 2009 | R$16.70 | R$36.08 |
| March 2009 | R$14.14 | R$31 |
| February 2009 | R$14.08 | R$30.87 |
| January 2009 | R$14.82 | R$32.50 |
| December 2008 | R$12.63 | R$27.69 |
| November 2008 | R$12.55 | R$27.53 |
| October 2008 | R$12.94 | R$28.39 |
| September 2008 | R$16.24 | R$36.55 |
| August 2008 | R$19.32 | R$43.47 |
| July 2008 | R$21.04 | R$47.34 |
| June 2008 | R$25.51 | R$57.40 |
| May 2008 | R$29.11 | R$65.51 |
| April 2008 | R$29.17 | R$65.64 |
| March 2008 | R$26.69 | R$60.50 |
| February 2008 | R$25.88 | R$58.66 |
| January 2008 | R$22.87 | R$51.83 |
| December 2007 | R$26.17 | R$59.31 |
| November 2007 | R$27.66 | R$62.70 |
| October 2007 | R$28.68 | R$65 |
| September 2007 | R$27.16 | R$61.95 |
| August 2007 | R$21.26 | R$96.98 |
| July 2007 | R$20.34 | R$92.80 |
| June 2007 | R$18.89 | R$86.18 |
| May 2007 | R$19.08 | R$87.02 |
| April 2007 | R$18.42 | R$84 |
| March 2007 | R$16.68 | R$76.30 |
| February 2007 | R$15.85 | R$72.51 |
| January 2007 | R$15.54 | R$71.10 |
| December 2006 | R$13.92 | R$63.70 |
| November 2006 | R$13.05 | R$59.72 |
| October 2006 | R$11.84 | R$54.15 |
| September 2006 | R$10.24 | R$46.85 |
| August 2006 | R$10.05 | R$46 |
| July 2006 | R$11.04 | R$50.55 |
| June 2006 | R$11.42 | R$52.28 |
| May 2006 | R$11.52 | R$52.70 |
| April 2006 | R$11.69 | R$107.02 |
| March 2006 | R$11.48 | R$105.60 |
| February 2006 | R$11.36 | R$104.45 |
| January 2006 | R$12.31 | R$113.19 |
| December 2005 | R$10.38 | R$95.50 |
| November 2005 | R$10.41 | R$95.70 |
| October 2005 | R$10.13 | R$93.17 |
| September 2005 | R$10.68 | R$99 |
| August 2005 | R$8.75 | R$81.10 |
| July 2005 | R$8.47 | R$78.49 |
| June 2005 | R$7.48 | R$69.30 |
| May 2005 | R$7.55 | R$69.95 |
| April 2005 | R$7.39 | R$68.50 |
| March 2005 | R$9.03 | R$85 |
| February 2005 | R$9.62 | R$90.50 |
| January 2005 | R$8.42 | R$79.24 |
| December 2004 | R$8.02 | R$75.50 |
| November 2004 | R$7.08 | R$66.60 |
| October 2004 | R$6.48 | R$61 |
| September 2004 | R$6.70 | R$64.20 |
| August 2004 | R$5.85 | R$56 |
| July 2004 | R$5.70 | R$163.90 |
| June 2004 | R$5.06 | R$145.50 |
| May 2004 | R$5.47 | R$157.11 |
| April 2004 | R$4.54 | R$130.31 |
| March 2004 | R$5.48 | R$159.51 |
| February 2004 | R$5.78 | R$168.50 |
| January 2004 | R$5.36 | R$156 |
| December 2003 | R$5.82 | R$169.50 |
| November 2003 | R$4.43 | R$129 |
| October 2003 | R$4.46 | R$130 |
| September 2003 | R$3.97 | R$117.01 |
| August 2003 | R$3.76 | R$110.80 |
| July 2003 | R$3.43 | R$102.90 |
| June 2003 | R$2.80 | R$84 |
| May 2003 | R$2.90 | R$87.01 |
| April 2003 | R$2.73 | R$81.99 |
| March 2003 | R$2.98 | R$91 |
| February 2003 | R$3.40 | R$104 |
| January 2003 | R$3.17 | R$96.80 |
| December 2002 | R$3.37 | R$102.90 |
| November 2002 | R$3.27 | R$100 |
| October 2002 | R$3.05 | R$96 |
| September 2002 | R$2.76 | R$86.69 |
| August 2002 | R$2.38 | R$75 |
| July 2002 | R$2.64 | R$83 |
| June 2002 | R$2.47 | R$77.70 |
| May 2002 | R$2.42 | R$75.99 |
| April 2002 | R$2.05 | R$64.40 |
| March 2002 | R$2.02 | R$63.50 |
| February 2002 | R$1.98 | R$62.32 |
| January 2002 | R$1.66 | R$52.20 |
| December 2001 | R$1.65 | R$52 |
| November 2001 | R$1.57 | R$49.50 |
| October 2001 | R$1.61 | R$52.99 |
| September 2001 | R$1.54 | R$50.50 |
| August 2001 | R$1.56 | R$51.30 |
| July 2001 | R$1.60 | R$52.80 |
| June 2001 | R$1.61 | R$53 |
| May 2001 | R$1.57 | R$51.75 |
| April 2001 | R$1.47 | R$48.50 |
| March 2001 | R$1.50 | R$49.50 |
| February 2001 | R$1.49 | R$49 |
| January 2001 | R$1.55 | R$51 |
| December 2000 | R$1.30 | R$46.50 |
| November 2000 | R$1.04 | R$37 |
| October 2000 | R$1.23 | R$44 |
| September 2000 | R$1.18 | R$42.05 |
| August 2000 | R$1.30 | R$46.20 |
| July 2000 | R$1.25 | R$44.50 |
| June 2000 | R$1.26 | R$44.99 |
| May 2000 | R$1.15 | R$41 |
| April 2000 | R$1.12 | R$40 |
| March 2000 | R$1.12 | R$40 |
| February 2000 | R$1.14 | R$40.80 |
| January 2000 | R$1.35 | R$48 |
| December 1999 | R$1.18 | R$42 |
| November 1999 | R$1.01 | R$37.15 |
| October 1999 | R$0.78 | R$28.50 |
| September 1999 | R$0.83 | R$30.50 |
| August 1999 | R$0.84 | R$31 |
| July 1999 | R$0.71 | R$27.21 |
| June 1999 | R$0.65 | R$25 |
| May 1999 | R$0.64 | R$24.39 |
| April 1999 | R$0.56 | R$21.40 |
| March 1999 | R$0.48 | R$18.30 |
| February 1999 | R$0.48 | R$18.40 |
| January 1999 | R$0.53 | R$20.50 |
| December 1998 | R$0.28 | R$11.20 |
| November 1998 | R$0.31 | R$12.50 |
| October 1998 | R$0.32 | R$13 |
| September 1998 | R$0.30 | R$12.70 |
| August 1998 | R$0.35 | R$14.98 |
| July 1998 | R$0.51 | R$22.50 |
| June 1998 | R$0.47 | R$20.50 |
| May 1998 | R$0.49 | R$21.30 |
| April 1998 | R$0.57 | R$25 |
| March 1998 | R$0.55 | R$25.10 |
| February 1998 | R$0.48 | R$21.90 |
| January 1998 | R$0.45 | R$20.50 |
| December 1997 | R$0.46 | R$21.10 |
| November 1997 | R$0.46 | R$21 |
| October 1997 | R$0.46 | R$21 |
| September 1997 | R$0.56 | R$25.50 |
| August 1997 | R$0.54 | R$24.80 |
| July 1997 | R$0.59 | R$26.90 |
| June 1997 | R$0.51 | R$23.70 |
| May 1997 | R$0.57 | R$26.49 |
| April 1997 | R$0.64 | R$29.40 |
| March 1997 | R$0.65 | R$30.50 |
| February 1997 | R$0.68 | R$31.99 |
| January 1997 | R$0.59 | R$27.80 |
| December 1996 | R$0.57 | R$27 |
| November 1996 | R$0.54 | R$25.30 |
| October 1996 | R$0.54 | R$25.20 |
| September 1996 | R$0.54 | R$25.50 |
| August 1996 | R$0.48 | R$22.70 |
| July 1996 | R$0.46 | R$22 |
| June 1996 | R$0.52 | R$24.49 |
| May 1996 | R$0.55 | R$26.20 |
| April 1996 | R$0.56 | R$26.50 |
| March 1996 | R$4.85 | R$230 |
| February 1996 | R$5.16 | R$244.99 |
| January 1996 | R$5.16 | R$245 |
| December 1995 | R$5.20 | R$247 |
| November 1995 | R$4.40 | R$209 |
| October 1995 | R$4.64 | R$220 |
| September 1995 | R$4.89 | R$232 |
| August 1995 | R$5.02 | R$238 |
| July 1995 | R$5.37 | R$255 |
| June 1995 | R$5.69 | R$270 |
| May 1995 | R$5.60 | R$266 |
| April 1995 | R$5.06 | R$240 |
| March 1995 | R$4.19 | R$199 |
| February 1995 | R$3.89 | R$185 |
| January 1995 | R$5.58 | R$265 |
| December 1994 | R$5.87 | R$279 |
| November 1994 | R$6.32 | R$300 |
| October 1994 | R$5.85 | R$278 |
| September 1994 | R$4.42 | R$210 |
| August 1994 | R$2.98 | R$141.50 |
| July 1994 | R$2.42 | R$115 |
| June 1994 | R$2.07 | R$98.55 |
| May 1994 | R$1.47 | R$69.82 |
| April 1994 | R$0.91 | R$43.27 |
| March 1994 | R$0.73 | R$34.54 |
| February 1994 | R$0.49 | R$23.27 |
| January 1994 | R$0.42 | R$19.96 |
| December 1993 | R$0.21 | R$10.04 |
| November 1993 | R$0.16 | R$7.64 |
| October 1993 | R$0.10 | R$4.85 |
| September 1993 | R$0.10 | R$4.54 |
| August 1993 | R$0.05 | R$2.51 |
| July 1993 | R$0.04 | R$1.96 |
| June 1993 | R$0.03 | R$1.56 |
| May 1993 | R$0.01 | R$0.66 |
| April 1993 | R$0.01 | R$0.51 |
| March 1993 | R$0.01 | R$0.37 |
| February 1993 | R$0.01 | R$0.27 |
| January 1993 | R$0 | R$0.21 |
| December 1992 | R$0 | R$0.24 |
| November 1992 | R$0 | R$0.17 |
| October 1992 | R$0 | R$0.16 |
VALE3.SA
Price: R$64.91
52 week price:
Dividend Yield: 0.11%
5-year range yield:
Forward Dividend Yield: 16.88%
Payout Ratio: 117.54%
Payout Ratio Range:
Dividend Per Share: 10.95 BRL
Earnings Per Share: 9.31 BRL
P/E Ratio: 6.34
Exchange: SAO
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Market Capitalization: 275.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%