Vale S.A. (VALE) stock
VALENYSEMetal MiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Score 3/30
$11.39+0.21 (+1.88%)
Close on Oct 30, 2026Market cap $48.62BP/E –Yield –
Price history
Vale share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.39
+1.88% on the day
52-week range
$11.06 – $17.94
-36.5% from the high
Change over 52 weeks
-4.2%
From $11.89 on Oct 30, 2025
Average volume
29.17M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $13.22 | $14.73 | $11.06 | $11.39 | -15.06% | 898,536,750 |
| Sep 2026 | $14.99 | $16.02 | $13.21 | $13.41 | -11.13% | 623,795,800 |
| Aug 2026 | $14.84 | $15.42 | $13.56 | $15.09 | +0.20% | 540,833,160 |
| Jul 2026 | $14.88 | $15.28 | $13.94 | $15.06 | +0.13% | 473,238,720 |
| Jun 2026 | $16.00 | $16.94 | $14.76 | $15.04 | -7.45% | 488,274,130 |
| May 2026 | $16.35 | $17.28 | $15.80 | $16.25 | -0.67% | 480,432,860 |
| Apr 2026 | $16.21 | $17.94 | $15.77 | $16.36 | +2.83% | 530,698,840 |
| Mar 2026 | $17.00 | $17.10 | $14.00 | $15.91 | -7.39% | 726,480,530 |
| Feb 2026 | $16.10 | $17.72 | $15.51 | $17.18 | +6.91% | 729,119,040 |
| Jan 2026 | $13.25 | $17.34 | $13.18 | $16.07 | +23.33% | 893,838,020 |
| Dec 2025 | $12.66 | $13.62 | $12.51 | $13.03 | +3.33% | 677,845,683 |
| Nov 2025 | $12.13 | $12.72 | $11.82 | $12.61 | +4.30% | 558,378,870 |
| Oct 2025 | $10.94 | $12.22 | $10.71 | $12.09 | +11.33% | 832,038,360 |
| Sep 2025 | $10.13 | $11.06 | $10.08 | $10.86 | +5.64% | 588,793,430 |
| Aug 2025 | $9.89 | $10.44 | $9.66 | $10.28 | +7.87% | 602,915,000 |
| Jul 2025 | $9.70 | $10.46 | $9.36 | $9.53 | -1.85% | 1,168,986,860 |
| Jun 2025 | $9.25 | $9.86 | $8.97 | $9.71 | +6.35% | 840,519,390 |
| May 2025 | $9.31 | $9.93 | $9.11 | $9.13 | -1.93% | 552,847,761 |
| Apr 2025 | $10.06 | $10.22 | $8.06 | $9.31 | -6.71% | 862,133,860 |
| Mar 2025 | $9.60 | $10.22 | $9.08 | $9.98 | +5.83% | 628,280,440 |
| Feb 2025 | $9.16 | $10.28 | $9.11 | $9.43 | +1.51% | 630,627,850 |
| Jan 2025 | $8.80 | $9.52 | $8.38 | $9.29 | +4.74% | 806,275,610 |
| Dec 2024 | $9.74 | $9.97 | $8.69 | $8.87 | -10.04% | 622,146,144 |
| Nov 2024 | $10.73 | $11.32 | $9.64 | $9.86 | -7.85% | 544,710,960 |
| Oct 2024 | $11.72 | $12.05 | $10.37 | $10.70 | -8.39% | 710,570,180 |
| Sep 2024 | $10.27 | $11.98 | $9.85 | $11.68 | +11.03% | 647,876,730 |
| Aug 2024 | $10.86 | $10.93 | $9.66 | $10.52 | -3.04% | 640,019,330 |
| Jul 2024 | $11.32 | $11.67 | $10.64 | $10.85 | -2.86% | 586,752,710 |
| Jun 2024 | $11.85 | $11.93 | $10.99 | $11.17 | -7.30% | 488,157,510 |
| May 2024 | $12.19 | $13.14 | $11.96 | $12.05 | -0.99% | 484,870,900 |
| Apr 2024 | $12.24 | $12.67 | $11.52 | $12.17 | -0.16% | 705,775,960 |
| Mar 2024 | $13.41 | $13.68 | $11.88 | $12.19 | -9.10% | 554,814,780 |
| Feb 2024 | $13.64 | $13.80 | $13.03 | $13.41 | -2.05% | 476,130,470 |
| Jan 2024 | $15.88 | $15.99 | $13.53 | $13.69 | -13.68% | 497,928,600 |
| Dec 2023 | $15.12 | $16.08 | $14.51 | $15.86 | +5.73% | 355,557,276 |
| Nov 2023 | $13.88 | $16.02 | $13.88 | $15.00 | +9.41% | 462,006,350 |
| Oct 2023 | $13.33 | $13.83 | $12.28 | $13.71 | +2.31% | 470,237,530 |
| Sep 2023 | $13.73 | $14.59 | $12.88 | $13.40 | +1.75% | 448,269,220 |
| Aug 2023 | $14.32 | $14.38 | $12.22 | $13.17 | -9.98% | 451,888,459 |
| Jul 2023 | $13.67 | $15.31 | $13.09 | $14.63 | +9.02% | 424,323,495 |
| Jun 2023 | $12.81 | $14.55 | $12.76 | $13.42 | +5.84% | 486,671,200 |
| May 2023 | $14.37 | $14.43 | $12.51 | $12.68 | -12.01% | 448,214,573 |
| Apr 2023 | $15.68 | $16.60 | $13.70 | $14.41 | -8.68% | 480,444,490 |
| Mar 2023 | $16.90 | $17.49 | $14.74 | $15.78 | -3.43% | 606,262,990 |
| Feb 2023 | $18.17 | $18.54 | $16.11 | $16.34 | -12.53% | 394,284,410 |
| Jan 2023 | $16.65 | $19.31 | $16.05 | $18.68 | +10.08% | 431,833,440 |
| Dec 2022 | $16.45 | $17.23 | $15.85 | $16.97 | +2.85% | 562,403,570 |
| Nov 2022 | $13.41 | $16.62 | $12.75 | $16.50 | +27.51% | 789,239,890 |
| Oct 2022 | $13.73 | $15.19 | $12.47 | $12.94 | -2.85% | 1,116,090,680 |
| Sep 2022 | $12.18 | $13.79 | $11.72 | $13.32 | +7.25% | 856,268,250 |
| Aug 2022 | $13.26 | $14.32 | $12.40 | $12.42 | -7.73% | 705,171,900 |
| Jul 2022 | $14.24 | $14.64 | $12.20 | $13.46 | -8.00% | 641,774,790 |
| Jun 2022 | $18.13 | $18.84 | $13.75 | $14.63 | -18.95% | 721,408,250 |
| May 2022 | $16.46 | $18.44 | $14.52 | $18.05 | +6.87% | 748,138,280 |
| Apr 2022 | $20.39 | $21.29 | $15.57 | $16.89 | -15.51% | 720,141,200 |
| Mar 2022 | $18.56 | $20.96 | $16.95 | $19.99 | +8.11% | 941,337,700 |
| Feb 2022 | $15.50 | $18.50 | $15.49 | $18.49 | +21.81% | 656,830,500 |
| Jan 2022 | $14.09 | $16.40 | $13.54 | $15.18 | +8.27% | 724,867,040 |
| Dec 2021 | $12.69 | $14.23 | $12.24 | $14.02 | +13.34% | 591,509,190 |
| Nov 2021 | $12.73 | $12.89 | $11.16 | $12.37 | -2.83% | 863,751,450 |
| Oct 2021 | $14.29 | $15.10 | $12.63 | $12.73 | -8.75% | 684,171,670 |
| Sep 2021 | $18.64 | $19.37 | $13.75 | $13.95 | -26.85% | 788,026,400 |
| Aug 2021 | $21.51 | $21.89 | $17.89 | $19.07 | -9.28% | 559,165,930 |
| Jul 2021 | $22.86 | $23.15 | $20.86 | $21.02 | -7.85% | 458,317,450 |
| Jun 2021 | $22.75 | $23.18 | $20.88 | $22.81 | +5.99% | 639,182,970 |
| May 2021 | $20.18 | $23.02 | $19.97 | $21.52 | +6.96% | 702,841,560 |
| Apr 2021 | $17.39 | $21.12 | $16.93 | $20.12 | +15.77% | 546,718,490 |
| Mar 2021 | $17.36 | $18.24 | $16.05 | $17.38 | +2.84% | 714,305,880 |
| Feb 2021 | $16.47 | $18.47 | $16.21 | $16.90 | +4.64% | 528,405,330 |
| Jan 2021 | $17.50 | $19.00 | $16.09 | $16.15 | -3.64% | 606,161,150 |
| Dec 2020 | $15.24 | $17.46 | $14.84 | $16.76 | +15.11% | 613,331,325 |
| Nov 2020 | $10.72 | $14.81 | $10.64 | $14.56 | +37.75% | 724,220,470 |
| Oct 2020 | $10.58 | $11.45 | $10.29 | $10.57 | -0.09% | 517,237,170 |
| Sep 2020 | $11.24 | $12.08 | $10.39 | $10.58 | -3.82% | 757,114,230 |
| Aug 2020 | $11.80 | $11.95 | $10.80 | $11.00 | -5.50% | 577,418,220 |
| Jul 2020 | $10.37 | $12.15 | $10.11 | $11.64 | +12.90% | 572,230,070 |
| Jun 2020 | $9.84 | $11.33 | $9.81 | $10.31 | +5.64% | 661,057,150 |
| May 2020 | $8.00 | $9.80 | $7.69 | $9.76 | +18.30% | 526,318,820 |
| Apr 2020 | $7.94 | $8.88 | $7.36 | $8.25 | -0.48% | 527,219,660 |
| Mar 2020 | $10.11 | $10.91 | $6.49 | $8.29 | -15.58% | 986,253,550 |
| Feb 2020 | $11.83 | $12.64 | $9.53 | $9.82 | -16.28% | 584,946,600 |
| Jan 2020 | $13.31 | $13.67 | $11.59 | $11.73 | -11.14% | 458,874,990 |
| Dec 2019 | $11.98 | $13.57 | $11.91 | $13.20 | +12.24% | 385,749,793 |
| Nov 2019 | $12.00 | $12.48 | $11.13 | $11.76 | +0.17% | 391,943,735 |
| Oct 2019 | $11.43 | $12.23 | $10.73 | $11.74 | +2.09% | 436,045,590 |
| Sep 2019 | $10.93 | $12.38 | $10.83 | $11.50 | +4.55% | 347,972,020 |
| Aug 2019 | $12.73 | $12.84 | $10.20 | $11.00 | -15.32% | 461,572,850 |
| Jul 2019 | $13.96 | $14.19 | $12.85 | $12.99 | -3.35% | 418,066,270 |
| Jun 2019 | $12.55 | $14.00 | $12.28 | $13.44 | +7.78% | 371,325,270 |
| May 2019 | $12.83 | $12.96 | $11.23 | $12.47 | -2.43% | 494,517,530 |
| Apr 2019 | $13.59 | $13.85 | $12.35 | $12.78 | -2.14% | 379,469,730 |
| Mar 2019 | $12.04 | $13.98 | $11.92 | $13.06 | +4.65% | 604,672,070 |
| Feb 2019 | $12.47 | $12.65 | $10.89 | $12.48 | +0.32% | 676,808,530 |
| Jan 2019 | $12.94 | $15.45 | $11.08 | $12.44 | -5.69% | 912,108,310 |
| Dec 2018 | $14.22 | $14.28 | $12.55 | $13.19 | -3.72% | 409,432,817 |
| Nov 2018 | $15.26 | $15.92 | $12.55 | $13.70 | -9.27% | 448,161,590 |
| Oct 2018 | $14.81 | $16.13 | $14.10 | $15.10 | +1.75% | 603,710,870 |
| Sep 2018 | $12.82 | $15.29 | $12.43 | $14.84 | +12.42% | 344,296,985 |
| Aug 2018 | $14.31 | $14.44 | $12.57 | $13.20 | -9.96% | 436,890,590 |
| Jul 2018 | $12.53 | $14.68 | $12.42 | $14.66 | +14.35% | 381,631,863 |
| Jun 2018 | $13.79 | $14.73 | $12.28 | $12.82 | -5.74% | 507,023,400 |
| May 2018 | $13.91 | $15.24 | $13.36 | $13.60 | -1.73% | 476,189,780 |
| Apr 2018 | $12.83 | $14.18 | $12.35 | $13.84 | +8.81% | 403,234,660 |
| Mar 2018 | $13.85 | $13.96 | $11.93 | $12.72 | -7.36% | 462,131,820 |
| Feb 2018 | $13.09 | $14.67 | $12.15 | $13.73 | +4.89% | 597,337,980 |
| Jan 2018 | $12.55 | $13.57 | $12.51 | $13.09 | +7.03% | 527,458,700 |
| Dec 2017 | $10.82 | $12.30 | $10.55 | $12.23 | +14.30% | 447,692,990 |
| Nov 2017 | $10.02 | $11.42 | $9.53 | $10.70 | +9.30% | 540,790,540 |
| Oct 2017 | $10.11 | $10.65 | $9.72 | $9.79 | -2.78% | 623,951,960 |
| Sep 2017 | $11.27 | $11.72 | $9.69 | $10.07 | -9.03% | 611,029,680 |
| Aug 2017 | $9.90 | $11.13 | $9.56 | $11.07 | +10.37% | 655,993,420 |
| Jul 2017 | $8.87 | $10.08 | $8.56 | $10.03 | +14.63% | 566,246,790 |
| Jun 2017 | $8.38 | $8.93 | $7.65 | $8.75 | +4.54% | 563,494,560 |
| May 2017 | $8.58 | $8.90 | $7.47 | $8.37 | -2.45% | 673,911,840 |
| Apr 2017 | $9.55 | $10.10 | $8.26 | $8.58 | -9.68% | 548,852,300 |
| Mar 2017 | $10.67 | $10.80 | $8.70 | $9.50 | -8.21% | 643,601,050 |
| Feb 2017 | $10.49 | $11.70 | $9.53 | $10.35 | +1.67% | 580,953,010 |
| Jan 2017 | $7.89 | $10.96 | $7.84 | $10.18 | +33.60% | 561,069,330 |
| Dec 2016 | $8.80 | $9.34 | $7.54 | $7.62 | -10.25% | 627,414,990 |
| Nov 2016 | $6.99 | $9.18 | $6.59 | $8.49 | +22.69% | 828,708,720 |
| Oct 2016 | $5.54 | $7.05 | $5.39 | $6.92 | +25.82% | 616,053,240 |
| Sep 2016 | $5.29 | $5.74 | $4.86 | $5.50 | +4.36% | 453,576,700 |
| Aug 2016 | $5.82 | $6.17 | $5.18 | $5.27 | -8.35% | 533,194,300 |
| Jul 2016 | $5.01 | $5.86 | $4.68 | $5.75 | +13.64% | 523,600,800 |
| Jun 2016 | $3.87 | $5.14 | $3.85 | $5.06 | +28.75% | 571,784,000 |
| May 2016 | $5.62 | $5.75 | $3.85 | $3.93 | -30.69% | 681,910,100 |
| Apr 2016 | $4.06 | $6.26 | $3.96 | $5.67 | +34.68% | 838,061,900 |
| Mar 2016 | $3.08 | $4.89 | $2.99 | $4.21 | +43.20% | 899,717,100 |
| Feb 2016 | $2.38 | $3.34 | $2.14 | $2.94 | +20.00% | 543,684,000 |
| Jan 2016 | $3.17 | $3.24 | $2.13 | $2.45 | -25.53% | 487,574,300 |
| Dec 2015 | $3.38 | $3.50 | $2.99 | $3.29 | -2.37% | 424,348,700 |
| Nov 2015 | $4.33 | $4.85 | $3.30 | $3.37 | -22.71% | 531,298,100 |
| Oct 2015 | $4.21 | $5.53 | $4.11 | $4.36 | +3.81% | 630,568,600 |
| Sep 2015 | $4.67 | $5.30 | $4.03 | $4.20 | -15.15% | 460,027,400 |
| Aug 2015 | $5.16 | $5.69 | $4.13 | $4.95 | -5.89% | 557,469,100 |
| Jul 2015 | $5.91 | $5.96 | $4.91 | $5.26 | -10.70% | 707,561,400 |
| Jun 2015 | $6.33 | $6.93 | $5.83 | $5.89 | -6.51% | 591,852,200 |
| May 2015 | $7.90 | $9.14 | $6.30 | $6.30 | -17.97% | 746,848,100 |
| Apr 2015 | $5.59 | $8.45 | $5.45 | $7.68 | +35.93% | 741,403,100 |
| Mar 2015 | $7.38 | $7.39 | $5.56 | $5.65 | -23.85% | 660,486,400 |
| Feb 2015 | $6.97 | $8.13 | $6.95 | $7.42 | +5.55% | 515,101,500 |
| Jan 2015 | $8.02 | $8.83 | $6.69 | $7.03 | -14.06% | 581,967,700 |
| Dec 2014 | $8.96 | $8.98 | $6.82 | $8.18 | -9.21% | 677,152,000 |
| Nov 2014 | $9.96 | $9.98 | $8.40 | $9.01 | -10.70% | 532,318,900 |
| Oct 2014 | $11.00 | $11.95 | $9.72 | $10.09 | -8.36% | 656,318,400 |
| Sep 2014 | $13.00 | $13.20 | $10.61 | $11.01 | -15.70% | 579,520,900 |
| Aug 2014 | $14.32 | $14.41 | $12.88 | $13.06 | -8.99% | 355,678,900 |
| Jul 2014 | $13.48 | $14.93 | $13.41 | $14.35 | +8.47% | 366,573,400 |
| Jun 2014 | $12.77 | $13.49 | $12.55 | $13.23 | +3.76% | 352,527,400 |
| May 2014 | $13.14 | $14.24 | $12.61 | $12.75 | -3.56% | 363,276,600 |
| Apr 2014 | $13.96 | $15.59 | $12.97 | $13.22 | -4.41% | 456,855,900 |
| Mar 2014 | $13.95 | $14.11 | $12.29 | $13.83 | -2.40% | 457,777,300 |
| Feb 2014 | $13.50 | $14.85 | $13.17 | $14.17 | +4.19% | 414,595,500 |
| Jan 2014 | $14.90 | $14.93 | $12.69 | $13.60 | -10.82% | 447,588,000 |
| Dec 2013 | $15.18 | $15.58 | $14.40 | $15.25 | -0.46% | 280,864,300 |
| Nov 2013 | $16.08 | $17.14 | $14.68 | $15.32 | -4.37% | 395,713,000 |
| Oct 2013 | $15.66 | $16.82 | $14.90 | $16.02 | +2.63% | 368,928,700 |
| Sep 2013 | $14.89 | $16.89 | $14.79 | $15.61 | +8.33% | 363,977,500 |
| Aug 2013 | $13.89 | $15.89 | $13.56 | $14.41 | +5.03% | 439,989,100 |
| Jul 2013 | $13.17 | $14.57 | $12.39 | $13.72 | +4.33% | 356,490,200 |
| Jun 2013 | $14.53 | $15.10 | $12.73 | $13.15 | -8.68% | 394,123,000 |
| May 2013 | $16.99 | $17.72 | $14.21 | $14.40 | -15.74% | 376,176,200 |
| Apr 2013 | $17.25 | $18.55 | $15.47 | $17.09 | -1.16% | 466,164,700 |
| Mar 2013 | $18.52 | $19.41 | $16.77 | $17.29 | -8.95% | 377,941,700 |
| Feb 2013 | $20.69 | $20.70 | $17.78 | $18.99 | -5.85% | 311,013,700 |
| Jan 2013 | $21.76 | $21.88 | $19.31 | $20.17 | -3.77% | 296,851,600 |
| Dec 2012 | $17.72 | $21.09 | $17.15 | $20.96 | +20.25% | 327,597,600 |
| Nov 2012 | $18.46 | $19.08 | $16.92 | $17.43 | -4.86% | 299,856,600 |
| Oct 2012 | $18.07 | $19.19 | $17.35 | $18.32 | +2.35% | 445,145,100 |
| Sep 2012 | $16.35 | $19.76 | $15.77 | $17.90 | +9.35% | 486,399,600 |
| Aug 2012 | $18.17 | $19.25 | $15.80 | $16.37 | -9.31% | 404,086,200 |
| Jul 2012 | $20.01 | $20.72 | $16.80 | $18.05 | -9.07% | 339,008,400 |
| Jun 2012 | $18.06 | $20.48 | $17.72 | $19.85 | +8.41% | 364,025,800 |
| May 2012 | $22.43 | $22.66 | $17.62 | $18.31 | -17.52% | 505,015,800 |
| Apr 2012 | $23.33 | $24.18 | $21.93 | $22.20 | -4.84% | 384,595,200 |
| Mar 2012 | $25.45 | $25.85 | $22.24 | $23.33 | -7.20% | 394,657,700 |
| Feb 2012 | $25.94 | $26.87 | $24.62 | $25.14 | -0.63% | 325,113,000 |
| Jan 2012 | $22.62 | $25.65 | $22.18 | $25.30 | +17.95% | 384,265,700 |
| Dec 2011 | $23.17 | $24.29 | $20.46 | $21.45 | -7.74% | 298,085,100 |
| Nov 2011 | $24.11 | $26.68 | $21.76 | $23.25 | -8.50% | 350,860,600 |
| Oct 2011 | $22.41 | $26.79 | $21.14 | $25.41 | +11.45% | 485,961,200 |
| Sep 2011 | $28.21 | $28.41 | $22.56 | $22.80 | -19.26% | 425,662,300 |
| Aug 2011 | $32.93 | $32.97 | $24.08 | $28.24 | -12.95% | 528,068,300 |
| Jul 2011 | $32.51 | $33.74 | $32.02 | $32.44 | +1.53% | 312,816,700 |
| Jun 2011 | $31.88 | $32.19 | $29.42 | $31.95 | -0.96% | 297,881,100 |
| May 2011 | $33.31 | $33.45 | $29.19 | $32.26 | -3.41% | 430,351,600 |
| Apr 2011 | $33.71 | $34.74 | $31.53 | $33.40 | +0.15% | 375,391,000 |
| Mar 2011 | $34.39 | $34.89 | $30.68 | $33.35 | -2.57% | 483,144,200 |
| Feb 2011 | $35.28 | $35.89 | $33.10 | $34.23 | -1.72% | 386,344,400 |
| Jan 2011 | $34.92 | $37.25 | $33.86 | $34.83 | +0.75% | 436,639,900 |
| Dec 2010 | $32.44 | $35.00 | $32.36 | $34.57 | +9.12% | 325,133,200 |
| Nov 2010 | $32.06 | $34.37 | $31.09 | $31.68 | -1.43% | 410,845,100 |
| Oct 2010 | $31.60 | $33.25 | $31.31 | $32.14 | +2.78% | 442,587,700 |
| Sep 2010 | $27.47 | $31.31 | $27.06 | $31.27 | +16.90% | 440,742,800 |
| Aug 2010 | $28.50 | $29.41 | $25.95 | $26.75 | -3.78% | 375,536,000 |
| Jul 2010 | $24.42 | $28.31 | $23.86 | $27.80 | +14.17% | 503,977,000 |
| Jun 2010 | $27.19 | $28.40 | $24.25 | $24.35 | -10.45% | 630,357,100 |
| May 2010 | $30.81 | $31.10 | $23.58 | $27.19 | -11.20% | 881,923,900 |
| Apr 2010 | $32.79 | $34.71 | $29.67 | $30.62 | -4.88% | 565,529,400 |
| Mar 2010 | $28.20 | $32.66 | $28.09 | $32.19 | +15.54% | 596,834,000 |
| Feb 2010 | $26.12 | $29.28 | $24.21 | $27.86 | +8.03% | 523,022,600 |
| Jan 2010 | $29.59 | $31.96 | $25.56 | $25.79 | -11.16% | 461,292,900 |
| Dec 2009 | $29.37 | $29.93 | $27.13 | $29.03 | +1.26% | 365,741,500 |
| Nov 2009 | $25.75 | $29.73 | $24.95 | $28.67 | +12.48% | 471,156,400 |
| Oct 2009 | $23.11 | $28.20 | $21.91 | $25.49 | +10.20% | 639,717,700 |
| Sep 2009 | $19.37 | $23.58 | $18.89 | $23.13 | +20.41% | 499,740,300 |
| Aug 2009 | $20.42 | $21.19 | $19.13 | $19.21 | -2.64% | 510,951,300 |
| Jul 2009 | $17.95 | $19.97 | $15.58 | $19.73 | +11.91% | 657,266,700 |
| Jun 2009 | $20.10 | $21.27 | $16.90 | $17.63 | -7.94% | 661,976,800 |
| May 2009 | $16.55 | $20.51 | $16.52 | $19.15 | +15.99% | 639,418,200 |
| Apr 2009 | $13.19 | $16.79 | $13.10 | $16.51 | +24.14% | 640,213,900 |
| Mar 2009 | $12.45 | $14.96 | $11.82 | $13.30 | +3.18% | 886,902,900 |
| Feb 2009 | $13.63 | $17.85 | $11.85 | $12.89 | -8.65% | 993,366,500 |
| Jan 2009 | $12.22 | $15.25 | $11.50 | $14.11 | +16.52% | 741,327,700 |
| Dec 2008 | $10.99 | $13.65 | $8.81 | $12.11 | +1.42% | 623,864,000 |
| Nov 2008 | $13.08 | $15.15 | $8.80 | $11.94 | -8.99% | 657,479,600 |
| Oct 2008 | $18.96 | $19.01 | $9.99 | $13.12 | -31.49% | 1,541,048,900 |
| Sep 2008 | $25.45 | $26.28 | $16.50 | $19.15 | -27.87% | 927,305,400 |
| Aug 2008 | $29.48 | $29.56 | $23.90 | $26.55 | -11.59% | 566,264,100 |
| Jul 2008 | $34.68 | $35.01 | $26.28 | $30.03 | -16.16% | 795,925,400 |
| Jun 2008 | $39.79 | $40.80 | $34.00 | $35.82 | -9.95% | 592,244,000 |
| May 2008 | $39.06 | $44.15 | $37.51 | $39.78 | +1.79% | 463,295,900 |
| Apr 2008 | $34.60 | $40.38 | $34.16 | $39.08 | +12.82% | 499,536,900 |
| Mar 2008 | $34.51 | $35.62 | $29.62 | $34.64 | -0.57% | 498,337,100 |
| Feb 2008 | $30.79 | $37.54 | $29.05 | $34.84 | +16.09% | 482,752,700 |
| Jan 2008 | $33.38 | $33.55 | $24.00 | $30.01 | -8.14% | 643,693,500 |
| Dec 2007 | $34.81 | $36.84 | $30.56 | $32.67 | -5.52% | 327,544,200 |
| Nov 2007 | $36.80 | $38.32 | $29.90 | $34.58 | -8.23% | 539,331,500 |
| Oct 2007 | $34.43 | $38.29 | $31.00 | $37.68 | +11.05% | 609,243,300 |
| Sep 2007 | $24.65 | $34.61 | $24.38 | $33.93 | +37.56% | 448,142,400 |
| Aug 2007 | $24.10 | $25.00 | $17.00 | $24.67 | +0.65% | 834,169,200 |
| Jul 2007 | $22.50 | $26.59 | $22.50 | $24.51 | +10.01% | 506,987,600 |
| Jun 2007 | $22.97 | $23.86 | $21.27 | $22.28 | -1.98% | 469,723,400 |
| May 2007 | $20.58 | $22.89 | $19.92 | $22.73 | +11.92% | 421,956,400 |
| Apr 2007 | $18.55 | $21.40 | $18.44 | $20.31 | +9.79% | 324,205,000 |
| Mar 2007 | $16.39 | $21.96 | $15.57 | $18.50 | +8.48% | 481,452,600 |
| Feb 2007 | $17.17 | $19.03 | $15.79 | $17.05 | +0.50% | 353,828,200 |
| Jan 2007 | $15.07 | $17.00 | $13.53 | $16.97 | +14.09% | 357,110,000 |
| Dec 2006 | $13.98 | $15.23 | $13.50 | $14.87 | +7.13% | 225,997,800 |
| Nov 2006 | $13.00 | $14.15 | $12.73 | $13.88 | +9.12% | 272,368,200 |
| Oct 2006 | $10.94 | $12.96 | $10.34 | $12.72 | +18.00% | 322,526,400 |
| Sep 2006 | $10.75 | $11.46 | $9.58 | $10.78 | +0.56% | 263,148,800 |
| Aug 2006 | $11.55 | $12.23 | $10.25 | $10.72 | -7.59% | 333,484,000 |
| Jul 2006 | $12.08 | $12.27 | $10.63 | $11.60 | -3.49% | 216,256,200 |
| Jun 2006 | $11.50 | $12.10 | $9.82 | $12.02 | +3.20% | 384,675,200 |
| May 2006 | $13.00 | $14.55 | $10.53 | $11.65 | -9.57% | 488,868,000 |
| Apr 2006 | $12.49 | $13.23 | $11.70 | $12.88 | +6.16% | 216,953,200 |
| Mar 2006 | $11.64 | $12.24 | $10.47 | $12.13 | +4.52% | 344,121,200 |
| Feb 2006 | $12.75 | $12.77 | $11.34 | $11.61 | -9.44% | 254,699,200 |
| Jan 2006 | $10.53 | $12.90 | $10.40 | $12.82 | +24.62% | 296,641,200 |
| Dec 2005 | $10.89 | $11.49 | $9.88 | $10.29 | -5.12% | 194,073,600 |
| Nov 2005 | $10.54 | $11.33 | $10.14 | $10.84 | +4.91% | 195,884,800 |
| Oct 2005 | $10.92 | $11.08 | $9.18 | $10.33 | -5.77% | 282,753,200 |
| Sep 2005 | $8.66 | $11.23 | $8.58 | $10.97 | +27.54% | 230,176,000 |
| Aug 2005 | $8.24 | $9.11 | $8.06 | $8.60 | +5.62% | 238,629,200 |
| Jul 2005 | $7.42 | $8.31 | $7.28 | $8.14 | +11.20% | 182,228,000 |
| Jun 2005 | $7.18 | $7.80 | $6.78 | $7.32 | +0.86% | 221,362,800 |
| May 2005 | $6.79 | $7.49 | $6.26 | $7.26 | +7.72% | 192,286,400 |
| Apr 2005 | $8.24 | $8.25 | $6.53 | $6.74 | -14.74% | 248,856,400 |
| Mar 2005 | $8.75 | $9.15 | $7.40 | $7.90 | -9.69% | 302,086,400 |
| Feb 2005 | $7.57 | $9.14 | $7.20 | $8.75 | +15.70% | 242,218,400 |
| Jan 2005 | $7.29 | $7.79 | $6.36 | $7.56 | +4.27% | 206,143,200 |
| Dec 2004 | $6.31 | $7.31 | $5.83 | $7.25 | +16.88% | 145,888,400 |
| Nov 2004 | $5.33 | $6.27 | $5.23 | $6.21 | +17.30% | 154,344,400 |
| Oct 2004 | $5.69 | $6.00 | $5.06 | $5.29 | -5.83% | 167,477,600 |
| Sep 2004 | $4.79 | $5.69 | $4.73 | $5.62 | +16.69% | 162,960,000 |
| Aug 2004 | $4.43 | $4.92 | $4.25 | $4.81 | +7.18% | 126,450,000 |
| Jul 2004 | $3.98 | $4.64 | $3.85 | $4.49 | +13.36% | 171,924,000 |
| Jun 2004 | $4.19 | $4.33 | $3.63 | $3.96 | -6.21% | 197,948,400 |
| May 2004 | $3.67 | $4.35 | $3.44 | $4.23 | +11.43% | 240,420,000 |
| Apr 2004 | $4.58 | $4.76 | $3.73 | $3.79 | -17.12% | 190,585,200 |
| Mar 2004 | $4.93 | $5.08 | $4.14 | $4.58 | -5.18% | 207,877,200 |
| Feb 2004 | $4.48 | $5.15 | $4.45 | $4.83 | +7.88% | 151,384,800 |
| Jan 2004 | $4.90 | $5.29 | $4.43 | $4.47 | -8.26% | 165,458,400 |
| Dec 2003 | $3.68 | $4.99 | $3.68 | $4.88 | +33.59% | 189,034,800 |
| Nov 2003 | $3.82 | $3.92 | $3.48 | $3.65 | -4.28% | 127,561,200 |
| Oct 2003 | $3.41 | $4.00 | $3.41 | $3.81 | +12.08% | 141,470,400 |
| Sep 2003 | $3.15 | $3.51 | $3.15 | $3.40 | +9.00% | 107,643,600 |
| Aug 2003 | $2.89 | $3.31 | $2.75 | $3.12 | +7.52% | 124,150,800 |
| Jul 2003 | $2.48 | $2.91 | $2.47 | $2.90 | +17.43% | 91,894,800 |
| Jun 2003 | $2.50 | $2.58 | $2.43 | $2.47 | -1.13% | 53,262,000 |
| May 2003 | $2.34 | $2.52 | $2.31 | $2.50 | +7.30% | 60,208,800 |
| Apr 2003 | $2.25 | $2.42 | $2.23 | $2.33 | +3.75% | 87,854,400 |
| Mar 2003 | $2.42 | $2.48 | $2.24 | $2.25 | -7.07% | 116,751,600 |
| Feb 2003 | $2.33 | $2.45 | $2.25 | $2.42 | +4.88% | 89,554,800 |
| Jan 2003 | $2.42 | $2.45 | $2.13 | $2.30 | -4.36% | 88,113,600 |
| Dec 2002 | $2.27 | $2.46 | $2.24 | $2.41 | +7.16% | 44,401,200 |
| Nov 2002 | $2.19 | $2.35 | $2.05 | $2.25 | +2.39% | 55,614,000 |
| Oct 2002 | $1.90 | $2.20 | $1.80 | $2.20 | +15.82% | 75,826,800 |
| Sep 2002 | $2.04 | $2.18 | $1.83 | $1.90 | -11.13% | 50,320,800 |
| Aug 2002 | $2.06 | $2.19 | $1.99 | $2.13 | +4.49% | 49,987,200 |
| Jul 2002 | $2.30 | $2.31 | $1.85 | $2.04 | -11.45% | 99,675,600 |
| Jun 2002 | $2.50 | $2.53 | $2.13 | $2.31 | -7.77% | 145,430,400 |
| May 2002 | $2.27 | $2.53 | $2.25 | $2.50 | +9.93% | 105,967,200 |
| Apr 2002 | $2.28 | $2.38 | $2.17 | $2.27 | -0.36% | 109,744,800 |
| Mar 2002 | $2.25 | $2.31 | $2.16 | $2.28 | – | 76,308,000 |
Seasonality
VALE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.3% | 1.1% | -0.9% | -1.3% | 1.0% | -0.1% | 2.7% | -2.2% | 0.4% | -2.0% | 8.0% | 7.1% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 23.3% | 6.9% | -7.4% | 2.8% | -0.7% | -7.4% | 0.1% | 3.1% | -11.1% | -15.1% | ||
| 2025 | 4.7% | 1.5% | 10.0% | -6.7% | -1.9% | 6.4% | -1.9% | 11.6% | 5.6% | 11.3% | 4.3% | 8.8% |
| 2024 | -13.7% | -2.0% | -5.1% | -0.2% | -1.0% | -7.3% | -2.9% | 0.6% | 11.0% | -8.4% | -7.9% | -9.2% |
| 2023 | 10.1% | -12.5% | -1.3% | -8.7% | -12.0% | 5.8% | 9.0% | -7.1% | 1.7% | 2.3% | 12.7% | 5.7% |
| 2022 | 8.3% | 21.8% | 12.2% | -15.5% | 6.9% | -18.9% | -8.0% | -3.0% | 7.2% | -2.9% | 27.5% | 3.2% |
| 2021 | -3.6% | 4.6% | 7.6% | 15.8% | 7.0% | 8.1% | -7.8% | -9.3% | -19.2% | -8.7% | -2.8% | 13.3% |
| 2020 | -11.1% | -16.3% | -15.6% | -0.5% | 18.3% | 5.6% | 12.9% | -5.5% | 0.3% | -0.1% | 37.7% | 15.1% |
| 2019 | -5.7% | 0.3% | 4.6% | -2.1% | -2.4% | 7.8% | -3.3% | -15.3% | 4.5% | 2.1% | 0.2% | 15.2% |
| 2018 | 7.0% | 4.9% | -6.3% | 8.8% | -1.7% | -5.7% | 14.4% | -7.3% | 12.4% | 1.8% | -9.3% | -3.7% |
| 2017 | 33.6% | 1.7% | -8.2% | -6.7% | -2.4% | 4.5% | 14.6% | 10.4% | -9.0% | -2.8% | 9.3% | 15.5% |