VALE: Historical Prices for VALE S.A. ADS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	28.97	29.73	28.88	29.53	20,477,800	29.53
24-Nov-09	28.53	28.93	28.16	28.83	15,918,200	28.83
23-Nov-09	28.96	29.09	28.41	28.64	16,781,400	28.64
20-Nov-09	28.12	28.34	27.57	28.19	15,703,200	28.19
19-Nov-09	28.38	28.59	27.72	28.44	21,098,000	28.44
18-Nov-09	29.14	29.33	28.40	28.76	22,131,600	28.76
17-Nov-09	28.63	29.21	28.26	29.12	22,686,200	29.12
16-Nov-09	27.97	28.91	27.95	28.69	30,593,200	28.69
13-Nov-09	26.78	27.86	26.78	27.78	28,395,600	27.78
12-Nov-09	27.75	28.10	26.69	27.12	25,780,400	27.12
11-Nov-09	28.64	28.74	27.78	28.05	25,199,100	28.05
10-Nov-09	28.45	28.79	27.79	28.29	25,815,300	28.29
9-Nov-09	28.09	28.98	28.01	28.54	30,795,300	28.54
6-Nov-09	27.23	27.62	27.03	27.49	20,163,800	27.49
5-Nov-09	27.41	27.64	27.09	27.55	21,174,300	27.55
4-Nov-09	27.24	27.55	26.70	26.85	30,024,200	26.85
3-Nov-09	24.97	26.76	24.95	26.64	29,271,300	26.64
2-Nov-09	25.75	26.60	25.44	26.11	29,495,500	26.11
30-Oct-09	26.92	26.95	25.09	25.49	41,559,300	25.49
29-Oct-09	25.10	27.02	25.01	26.68	42,711,800	26.68
28-Oct-09	25.51	25.55	24.07	24.22	37,681,700	24.22
27-Oct-09	26.66	26.82	25.78	25.85	31,584,800	25.85
26-Oct-09	27.12	27.79	26.45	26.72	24,695,000	26.72
23-Oct-09	27.77	28.20	26.86	26.95	28,209,200	26.95
22-Oct-09	27.19	27.45	26.60	27.20	26,257,500	27.20
21-Oct-09	26.72	27.74	26.53	26.93	33,957,700	26.93
20-Oct-09	26.64	26.80	25.49	26.45	44,501,400	26.45
19-Oct-09	26.62	27.44	26.52	27.29	20,993,500	27.29
16-Oct-09	26.12	26.58	25.85	26.58	27,554,000	26.58
16-Oct-09	$ 0.24 Dividend
15-Oct-09	26.64	27.00	26.45	26.91	28,153,800	26.67
14-Oct-09	25.76	27.00	25.51	26.69	40,586,900	26.45
13-Oct-09	25.01	25.21	24.78	25.00	19,213,200	24.78
12-Oct-09	25.36	25.85	25.04	25.28	16,318,600	25.05
9-Oct-09	24.94	25.24	24.83	25.22	19,331,300	25.00
8-Oct-09	24.81	25.28	24.57	24.97	35,096,600	24.75
7-Oct-09	23.85	24.57	23.65	24.41	27,650,100	24.19
6-Oct-09	23.87	24.20	23.44	23.87	23,694,000	23.66
5-Oct-09	23.11	23.65	23.05	23.49	18,491,100	23.28
2-Oct-09	21.96	23.13	21.91	22.92	29,566,100	22.72
1-Oct-09	23.11	23.25	22.25	22.30	21,910,100	22.10
30-Sep-09	23.17	23.45	22.68	23.13	23,951,700	22.92
29-Sep-09	23.06	23.16	22.70	22.89	14,647,400	22.69
28-Sep-09	22.65	23.08	22.54	23.01	16,521,700	22.80
25-Sep-09	22.44	22.73	22.17	22.54	17,351,800	22.34
24-Sep-09	23.16	23.21	22.15	22.46	29,345,300	22.26
23-Sep-09	23.15	23.58	23.01	23.01	28,469,400	22.80
22-Sep-09	22.71	23.45	22.49	23.28	30,432,200	23.07
21-Sep-09	21.98	22.32	21.57	22.27	27,033,200	22.07
18-Sep-09	22.12	22.25	21.81	22.06	21,513,300	21.86
17-Sep-09	22.24	22.57	21.93	22.01	24,296,100	21.81
16-Sep-09	22.13	22.53	21.93	22.45	30,628,000	22.25
15-Sep-09	21.41	22.00	21.22	21.82	32,859,700	21.63
14-Sep-09	20.76	21.45	20.74	21.40	17,346,600	21.21
11-Sep-09	21.46	21.61	21.05	21.19	20,668,700	21.00
10-Sep-09	20.90	21.38	20.66	21.36	23,827,100	21.17
9-Sep-09	20.94	21.03	20.60	20.83	17,040,900	20.64
8-Sep-09	20.80	20.97	20.58	20.93	24,488,500	20.74
4-Sep-09	19.70	20.17	19.45	20.17	22,108,400	19.99
3-Sep-09	19.44	19.59	19.20	19.52	21,047,000	19.35
2-Sep-09	18.97	19.46	18.89	19.25	22,884,000	19.08
1-Sep-09	19.37	19.97	19.01	19.11	33,279,300	18.94
31-Aug-09	19.64	19.64	19.13	19.21	33,582,700	19.04
28-Aug-09	20.22	20.38	19.92	20.06	21,390,600	19.88
27-Aug-09	19.99	20.11	19.49	20.03	26,188,900	19.85
26-Aug-09	20.13	20.15	19.81	20.06	28,236,600	19.88
25-Aug-09	20.73	20.98	20.15	20.21	31,281,200	20.03
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions