Vale S.A. ( VALE3.SA) - Price History
Monthly price history for VALE3.SA (Vale S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | R$81.79 | R$81.79 |
| May 2026 | R$82.82 | R$82.82 |
| April 2026 | R$81.18 | R$81.18 |
| March 2026 | R$82.48 | R$82.48 |
| February 2026 | R$88.47 | R$88.47 |
| January 2026 | R$84.32 | R$84.32 |
| December 2025 | R$71.96 | R$71.96 |
| November 2025 | R$64 | R$67.40 |
| October 2025 | R$61.97 | R$65.26 |
| September 2025 | R$54.68 | R$57.58 |
| August 2025 | R$52.76 | R$55.56 |
| July 2025 | R$49.03 | R$53.46 |
| June 2025 | R$48.28 | R$52.65 |
| May 2025 | R$47.78 | R$52.10 |
| April 2025 | R$48.48 | R$52.86 |
| March 2025 | R$52 | R$56.70 |
| February 2025 | R$48.65 | R$55.15 |
| January 2025 | R$47.78 | R$54.17 |
| December 2024 | R$48.12 | R$54.55 |
| November 2024 | R$51.40 | R$58.78 |
| October 2024 | R$54.27 | R$62.06 |
| September 2024 | R$55.54 | R$63.51 |
| August 2024 | R$52.10 | R$59.58 |
| July 2024 | R$52.02 | R$61.63 |
| June 2024 | R$52.52 | R$62.22 |
| May 2024 | R$53.34 | R$63.20 |
| April 2024 | R$53.42 | R$63.29 |
| March 2024 | R$51.34 | R$60.83 |
| February 2024 | R$54.20 | R$66.99 |
| January 2024 | R$54.82 | R$67.76 |
| December 2023 | R$62.46 | R$77.20 |
| November 2023 | R$59.75 | R$73.85 |
| October 2023 | R$54.11 | R$69 |
| September 2023 | R$53 | R$67.58 |
| August 2023 | R$51.04 | R$65.08 |
| July 2023 | R$52.66 | R$69.16 |
| June 2023 | R$48.90 | R$64.22 |
| May 2023 | R$48.59 | R$63.81 |
| April 2023 | R$55.13 | R$72.40 |
| March 2023 | R$61.14 | R$80.29 |
| February 2023 | R$63.56 | R$85.32 |
| January 2023 | R$70.41 | R$94.51 |
| December 2022 | R$66.22 | R$88.88 |
| November 2022 | R$63.65 | R$85.71 |
| October 2022 | R$49.85 | R$67.13 |
| September 2022 | R$53.50 | R$72.04 |
| August 2022 | R$47.90 | R$64.50 |
| July 2022 | R$49.15 | R$69.75 |
| June 2022 | R$53.95 | R$76.56 |
| May 2022 | R$60.75 | R$86.21 |
| April 2022 | R$58.70 | R$83.29 |
| March 2022 | R$67.37 | R$95.60 |
| February 2022 | R$62.73 | R$92.28 |
| January 2022 | R$54.97 | R$80.87 |
| December 2021 | R$52.99 | R$77.96 |
| November 2021 | R$47.55 | R$69.95 |
| October 2021 | R$48.68 | R$71.61 |
| September 2021 | R$51.82 | R$76.24 |
| August 2021 | R$60.54 | R$98.68 |
| July 2021 | R$66.73 | R$108.76 |
| June 2021 | R$69.48 | R$113.25 |
| May 2021 | R$69.04 | R$114.78 |
| April 2021 | R$65.57 | R$109.02 |
| March 2021 | R$58.92 | R$97.97 |
| February 2021 | R$54.44 | R$94.52 |
| January 2021 | R$50.65 | R$87.95 |
| December 2020 | R$50.36 | R$87.45 |
| November 2020 | R$44.92 | R$78 |
| October 2020 | R$34.87 | R$60.55 |
| September 2020 | R$34.04 | R$59.11 |
| August 2020 | R$33.03 | R$59.68 |
| July 2020 | R$33.60 | R$60.71 |
| June 2020 | R$30.95 | R$55.92 |
| May 2020 | R$29.33 | R$53 |
| April 2020 | R$24.83 | R$44.86 |
| March 2020 | R$23.92 | R$43.22 |
| February 2020 | R$24.52 | R$44.31 |
| January 2020 | R$27.82 | R$50.27 |
| December 2019 | R$29.50 | R$53.30 |
| November 2019 | R$26.95 | R$49.98 |
| October 2019 | R$25.45 | R$47.20 |
| September 2019 | R$25.74 | R$47.75 |
| August 2019 | R$24.57 | R$45.57 |
| July 2019 | R$26.86 | R$49.81 |
| June 2019 | R$27.94 | R$51.82 |
| May 2019 | R$26.42 | R$49 |
| April 2019 | R$27.01 | R$50.10 |
| March 2019 | R$27.46 | R$50.93 |
| February 2019 | R$25.39 | R$47.10 |
| January 2019 | R$24.53 | R$45.50 |
| December 2018 | R$27.50 | R$51 |
| November 2018 | R$28.47 | R$52.80 |
| October 2018 | R$30.58 | R$56.71 |
| September 2018 | R$32.25 | R$59.82 |
| August 2018 | R$28.91 | R$53.62 |
| July 2018 | R$28.74 | R$54.84 |
| June 2018 | R$25.99 | R$49.59 |
| May 2018 | R$26.54 | R$50.63 |
| April 2018 | R$25.51 | R$48.67 |
| March 2018 | R$22.12 | R$42.21 |
| February 2018 | R$23.35 | R$45.05 |
| January 2018 | R$21.48 | R$41.45 |
| December 2017 | R$20.86 | R$40.26 |
| November 2017 | R$18.02 | R$35.14 |
| October 2017 | R$16.46 | R$32.10 |
| September 2017 | R$16.34 | R$31.87 |
| August 2017 | R$17.98 | R$35.08 |
| July 2017 | R$16.05 | R$31.30 |
| June 2017 | R$14.87 | R$29 |
| May 2017 | R$13.93 | R$27.17 |
| April 2017 | R$14.08 | R$27.47 |
| March 2017 | R$14.75 | R$29.79 |
| February 2017 | R$16.21 | R$32.72 |
| January 2017 | R$15.94 | R$32.18 |
| December 2016 | R$12.72 | R$25.68 |
| November 2016 | R$13.82 | R$28.06 |
| October 2016 | R$10.87 | R$22.08 |
| September 2016 | R$8.77 | R$17.81 |
| August 2016 | R$8.34 | R$16.94 |
| July 2016 | R$9.11 | R$18.50 |
| June 2016 | R$8.01 | R$16.27 |
| May 2016 | R$7 | R$14.22 |
| April 2016 | R$9.69 | R$19.69 |
| March 2016 | R$7.46 | R$15.15 |
| February 2016 | R$5.82 | R$11.81 |
| January 2016 | R$4.79 | R$9.72 |
| December 2015 | R$6.42 | R$13.03 |
| November 2015 | R$6.48 | R$13.17 |
| October 2015 | R$8.40 | R$17.06 |
| September 2015 | R$8 | R$16.58 |
| August 2015 | R$8.65 | R$17.92 |
| July 2015 | R$8.62 | R$17.87 |
| June 2015 | R$8.82 | R$18.29 |
| May 2015 | R$9.67 | R$20.05 |
| April 2015 | R$10.93 | R$22.65 |
| March 2015 | R$8.37 | R$17.94 |
| February 2015 | R$9.92 | R$21.25 |
| January 2015 | R$8.68 | R$18.61 |
| December 2014 | R$10.22 | R$21.91 |
| November 2014 | R$10.87 | R$23.29 |
| October 2014 | R$11.66 | R$25 |
| September 2014 | R$12.09 | R$26.85 |
| August 2014 | R$13.15 | R$29.20 |
| July 2014 | R$14.66 | R$32.55 |
| June 2014 | R$13.16 | R$29.24 |
| May 2014 | R$12.81 | R$28.46 |
| April 2014 | R$13.30 | R$29.55 |
| March 2014 | R$13.76 | R$31.42 |
| February 2014 | R$14.45 | R$33 |
| January 2014 | R$14.48 | R$33.05 |
| December 2013 | R$15.64 | R$35.71 |
| November 2013 | R$15.71 | R$35.87 |
| October 2013 | R$15.66 | R$35.75 |
| September 2013 | R$14.69 | R$34.46 |
| August 2013 | R$14.64 | R$34.34 |
| July 2013 | R$13.22 | R$31.02 |
| June 2013 | R$12.32 | R$28.91 |
| May 2013 | R$12.98 | R$30.45 |
| April 2013 | R$14.62 | R$34.29 |
| March 2013 | R$14.58 | R$35.13 |
| February 2013 | R$15.68 | R$37.80 |
| January 2013 | R$16.71 | R$40.26 |
| December 2012 | R$17.54 | R$42.28 |
| November 2012 | R$15.60 | R$37.60 |
| October 2012 | R$15.54 | R$37.45 |
| September 2012 | R$14.66 | R$36.49 |
| August 2012 | R$13.57 | R$33.78 |
| July 2012 | R$14.93 | R$37.15 |
| June 2012 | R$16.12 | R$40.13 |
| May 2012 | R$15.10 | R$37.59 |
| April 2012 | R$17.12 | R$42.60 |
| March 2012 | R$16.81 | R$42.90 |
| February 2012 | R$17.07 | R$43.55 |
| January 2012 | R$17.52 | R$44.70 |
| December 2011 | R$15.46 | R$39.45 |
| November 2011 | R$16.32 | R$41.65 |
| October 2011 | R$17.13 | R$43.71 |
| September 2011 | R$16.09 | R$42.65 |
| August 2011 | R$16.90 | R$44.80 |
| July 2011 | R$18.49 | R$50.13 |
| June 2011 | R$18.26 | R$49.49 |
| May 2011 | R$18.54 | R$50.25 |
| April 2011 | R$19.10 | R$51.79 |
| March 2011 | R$19.45 | R$53.35 |
| February 2011 | R$20.53 | R$56.30 |
| January 2011 | R$20.81 | R$57.08 |
| December 2010 | R$20.06 | R$55.33 |
| November 2010 | R$19.42 | R$53.56 |
| October 2010 | R$19.44 | R$53.60 |
| September 2010 | R$18.77 | R$52.30 |
| August 2010 | R$16.82 | R$46.88 |
| July 2010 | R$17.42 | R$48.55 |
| June 2010 | R$15.66 | R$43.65 |
| May 2010 | R$17.94 | R$50 |
| April 2010 | R$19.05 | R$53.10 |
| March 2010 | R$20.36 | R$57.15 |
| February 2010 | R$17.97 | R$50.45 |
| January 2010 | R$17.42 | R$48.91 |
| December 2009 | R$17.69 | R$49.66 |
| November 2009 | R$17.46 | R$49.02 |
| October 2009 | R$15.96 | R$44.80 |
| September 2009 | R$14.52 | R$41.19 |
| August 2009 | R$12.93 | R$36.68 |
| July 2009 | R$13.06 | R$37.05 |
| June 2009 | R$12.16 | R$34.50 |
| May 2009 | R$13.40 | R$38.02 |
| April 2009 | R$12.71 | R$36.08 |
| March 2009 | R$10.76 | R$31 |
| February 2009 | R$10.72 | R$30.87 |
| January 2009 | R$11.28 | R$32.50 |
| December 2008 | R$9.61 | R$27.69 |
| November 2008 | R$9.56 | R$27.53 |
| October 2008 | R$9.86 | R$28.39 |
| September 2008 | R$12.37 | R$36.55 |
| August 2008 | R$14.71 | R$43.47 |
| July 2008 | R$16.02 | R$47.34 |
| June 2008 | R$19.42 | R$57.40 |
| May 2008 | R$22.17 | R$65.51 |
| April 2008 | R$22.21 | R$65.64 |
| March 2008 | R$20.33 | R$60.50 |
| February 2008 | R$19.71 | R$58.66 |
| January 2008 | R$17.41 | R$51.83 |
| December 2007 | R$19.93 | R$59.31 |
| November 2007 | R$21.06 | R$62.70 |
| October 2007 | R$21.84 | R$65 |
| September 2007 | R$20.68 | R$61.95 |
| August 2007 | R$16.19 | R$96.98 |
| July 2007 | R$15.49 | R$92.80 |
| June 2007 | R$14.39 | R$86.18 |
| May 2007 | R$14.53 | R$87.02 |
| April 2007 | R$14.02 | R$84 |
| March 2007 | R$12.70 | R$76.30 |
| February 2007 | R$12.07 | R$72.51 |
| January 2007 | R$11.83 | R$71.10 |
| December 2006 | R$10.60 | R$63.70 |
| November 2006 | R$9.94 | R$59.72 |
| October 2006 | R$9.01 | R$54.15 |
| September 2006 | R$7.80 | R$46.85 |
| August 2006 | R$7.65 | R$46 |
| July 2006 | R$8.41 | R$50.55 |
| June 2006 | R$8.70 | R$52.28 |
| May 2006 | R$8.77 | R$52.70 |
| April 2006 | R$8.90 | R$107.02 |
| March 2006 | R$8.74 | R$105.60 |
| February 2006 | R$8.60 | R$103.90 |
| January 2006 | R$9.37 | R$113.19 |
| December 2005 | R$7.91 | R$95.50 |
| November 2005 | R$7.92 | R$95.70 |
| October 2005 | R$7.72 | R$93.17 |
| September 2005 | R$8.14 | R$99 |
| August 2005 | R$6.66 | R$81.10 |
| July 2005 | R$6.45 | R$78.49 |
| June 2005 | R$5.70 | R$69.30 |
| May 2005 | R$5.75 | R$69.95 |
| April 2005 | R$5.63 | R$68.50 |
| March 2005 | R$6.88 | R$85 |
| February 2005 | R$7.32 | R$90.50 |
| January 2005 | R$6.41 | R$79.20 |
| December 2004 | R$6.11 | R$75.50 |
| November 2004 | R$5.39 | R$66.60 |
| October 2004 | R$4.94 | R$61 |
| September 2004 | R$5.10 | R$64.20 |
| August 2004 | R$4.45 | R$56 |
| July 2004 | R$4.34 | R$163.90 |
| June 2004 | R$3.86 | R$145.50 |
| May 2004 | R$4.16 | R$157.11 |
| April 2004 | R$3.45 | R$130.31 |
| March 2004 | R$4.17 | R$159.51 |
| February 2004 | R$4.40 | R$168.50 |
| January 2004 | R$4.08 | R$156 |
| December 2003 | R$4.43 | R$169.50 |
| November 2003 | R$3.37 | R$129 |
| October 2003 | R$3.40 | R$130 |
| September 2003 | R$3.02 | R$117.01 |
| August 2003 | R$2.86 | R$110.80 |
| July 2003 | R$2.61 | R$102.90 |
| June 2003 | R$2.13 | R$84 |
| May 2003 | R$2.23 | R$88 |
| April 2003 | R$2.08 | R$81.99 |
| March 2003 | R$2.27 | R$91 |
| February 2003 | R$2.59 | R$104 |
| January 2003 | R$2.41 | R$96.80 |
| December 2002 | R$2.56 | R$102.90 |
| November 2002 | R$2.49 | R$100 |
| October 2002 | R$2.32 | R$96 |
| September 2002 | R$2.10 | R$86.60 |
| August 2002 | R$1.82 | R$75 |
| July 2002 | R$2.01 | R$83 |
| June 2002 | R$1.88 | R$77.70 |
| May 2002 | R$1.84 | R$75.99 |
| April 2002 | R$1.56 | R$64.40 |
| March 2002 | R$1.54 | R$63.50 |
| February 2002 | R$1.49 | R$61.70 |
| January 2002 | R$1.24 | R$51.20 |
| December 2001 | R$1.26 | R$52 |
| November 2001 | R$1.20 | R$49.50 |
| October 2001 | R$1.23 | R$52.99 |
| September 2001 | R$1.17 | R$50.50 |
| August 2001 | R$1.19 | R$51.30 |
| July 2001 | R$1.22 | R$52.80 |
| June 2001 | R$1.23 | R$53 |
| May 2001 | R$1.20 | R$51.75 |
| April 2001 | R$1.12 | R$48.50 |
| March 2001 | R$1.15 | R$49.50 |
| February 2001 | R$1.13 | R$49 |
| January 2001 | R$1.18 | R$51 |
| December 2000 | R$1 | R$46.50 |
| November 2000 | R$0.80 | R$37 |
| October 2000 | R$0.95 | R$44 |
| September 2000 | R$0.90 | R$42.05 |
| August 2000 | R$0.99 | R$46.20 |
| July 2000 | R$0.96 | R$44.50 |
| June 2000 | R$0.97 | R$44.99 |
| May 2000 | R$0.90 | R$41.82 |
| April 2000 | R$0.86 | R$40 |
| March 2000 | R$0.86 | R$40 |
| February 2000 | R$0.88 | R$40.80 |
| January 2000 | R$1.03 | R$48 |
| December 1999 | R$257,850.15 | R$1,000,000 |
| November 1999 | R$257,850.13 | R$1,000,000 |
| October 1999 | R$257,850.13 | R$1,000,000 |
| September 1999 | R$257,850.13 | R$1,000,000 |
| August 1999 | R$257,850.13 | R$1,000,000 |
| July 1999 | R$257,850.10 | R$1,000,000 |
| June 1999 | R$257,850.10 | R$1,000,000 |
| May 1999 | R$257,850.10 | R$1,000,000 |
| April 1999 | R$257,850.10 | R$1,000,000 |
| March 1999 | R$257,850.10 | R$1,000,000 |
| February 1999 | R$257,850.10 | R$1,000,000 |
| January 1999 | R$257,850.10 | R$1,000,000 |
| December 1998 | R$257,850.09 | R$1,000,000 |
| November 1998 | R$257,850.09 | R$1,000,000 |
| October 1998 | R$257,850.09 | R$1,000,000 |
| September 1998 | R$257,850.08 | R$1,000,000 |
| August 1998 | R$257,850.08 | R$1,000,000 |
| July 1998 | R$257,850.06 | R$1,000,000 |
| June 1998 | R$257,850.06 | R$1,000,000 |
| May 1998 | R$257,850.06 | R$1,000,000 |
| April 1998 | R$257,850.06 | R$1,000,000 |
| March 1998 | R$257,850.04 | R$1,000,000 |
| February 1998 | R$257,850.04 | R$1,000,000 |
| January 1998 | R$257,850.04 | R$1,000,000 |
| December 1997 | R$257,850.04 | R$1,000,000 |
| November 1997 | R$257,850.04 | R$1,000,000 |
| October 1997 | R$257,850.04 | R$1,000,000 |
| September 1997 | R$257,850.04 | R$1,000,000 |
| August 1997 | R$257,850.04 | R$1,000,000 |
| July 1997 | R$257,850.04 | R$1,000,000 |
| June 1997 | R$257,850.03 | R$1,000,000 |
| May 1997 | R$257,850.03 | R$1,000,000 |
| April 1997 | R$257,850.03 | R$1,000,000 |
| March 1997 | R$257,850.02 | R$1,000,000 |
| February 1997 | R$257,850.02 | R$1,000,000 |
| January 1997 | R$257,850.02 | R$1,000,000 |
| December 1996 | R$257,850.02 | R$1,000,000 |
| November 1996 | R$257,850.02 | R$1,000,000 |
| October 1996 | R$257,850.02 | R$1,000,000 |
| September 1996 | R$257,850.02 | R$1,000,000 |
| August 1996 | R$257,850.02 | R$1,000,000 |
| July 1996 | R$257,850.02 | R$1,000,000 |
| June 1996 | R$257,850.02 | R$1,000,000 |
| May 1996 | R$257,850.02 | R$1,000,000 |
| April 1996 | R$257,850.02 | R$1,000,000 |
| March 1996 | R$257,850.02 | R$1,000,000 |
| February 1996 | R$257,850.02 | R$1,000,000 |
| January 1996 | R$257,850.02 | R$1,000,000 |
| December 1995 | R$257,850.02 | R$1,000,000 |
| November 1995 | R$257,850.02 | R$1,000,000 |
| October 1995 | R$257,850.02 | R$1,000,000 |
| September 1995 | R$257,850.02 | R$1,000,000 |
| August 1995 | R$257,850.02 | R$1,000,000 |
| July 1995 | R$257,850.02 | R$1,000,000 |
| June 1995 | R$257,850.02 | R$1,000,000 |
| May 1995 | R$257,850.02 | R$1,000,000 |
| April 1995 | R$257,850.02 | R$1,000,000 |
| March 1995 | R$257,850.01 | R$1,000,000 |
| February 1995 | R$257,850.01 | R$1,000,000 |
| January 1995 | R$257,850.01 | R$1,000,000 |
| December 1994 | R$257,850.01 | R$1,000,000 |
| November 1994 | R$257,850.01 | R$1,000,000 |
| October 1994 | R$257,850.01 | R$1,000,000 |
| September 1994 | R$257,850.01 | R$1,000,000 |
| August 1994 | R$257,850.01 | R$1,000,000 |
| July 1994 | R$257,850.01 | R$1,000,000 |
| June 1994 | R$257,850.01 | R$1,000,000 |
| May 1994 | R$257,850.01 | R$1,000,000 |
| April 1994 | R$257,850.01 | R$1,000,000 |
| March 1994 | R$257,850.01 | R$1,000,000 |
| February 1994 | R$257,850.01 | R$1,000,000 |
| January 1994 | R$257,850.01 | R$1,000,000 |
| December 1993 | R$257,850.01 | R$1,000,000 |
| November 1993 | R$257,850.01 | R$1,000,000 |
| October 1993 | R$257,850.01 | R$1,000,000 |
| September 1993 | R$257,850.01 | R$1,000,000 |
| August 1993 | R$257,850.01 | R$1,000,000 |
| July 1993 | R$257,850.01 | R$1,000,000 |
| June 1993 | R$257,850.01 | R$1,000,000 |
| May 1993 | R$257,850.01 | R$1,000,000 |
| April 1993 | R$257,850.01 | R$1,000,000 |
| March 1993 | R$257,850.01 | R$1,000,000 |
| February 1993 | R$257,850.01 | R$1,000,000 |
| January 1993 | R$257,850.01 | R$1,000,000 |
| December 1992 | R$257,850.01 | R$1,000,000 |
| November 1992 | R$257,850.01 | R$1,000,000 |
| October 1992 | R$257,850.01 | R$1,000,000 |
VALE3.SA
Price: R$81.79
52 week price:
Dividend Yield: 7.83%
5-year range yield:
Forward Dividend Yield: 8.76%
Payout Ratio: 66.47%
Payout Ratio Range:
Dividend Per Share: 7.16 BRL
Earnings Per Share: 2.83 BRL
P/E Ratio: 31.15
Exchange: SAO
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Country: Brazil
Market Capitalization: 376.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: -19.30%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%