Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 12:25PM ET - U.S. Markets close early today in 35 mins. for The Thanksgiving Weekend. Dow Down 1.38% Nasdaq Down 1.47%
Vale S.A. (VALE)At 12:10PM ET: 28.88  Down 0.65 (2.20%)  
MORE ON VALE
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0928.9729.7328.8829.5320,477,80029.53
24-Nov-0928.5328.9328.1628.8315,918,20028.83
23-Nov-0928.9629.0928.4128.6416,781,40028.64
20-Nov-0928.1228.3427.5728.1915,703,20028.19
19-Nov-0928.3828.5927.7228.4421,098,00028.44
18-Nov-0929.1429.3328.4028.7622,131,60028.76
17-Nov-0928.6329.2128.2629.1222,686,20029.12
16-Nov-0927.9728.9127.9528.6930,593,20028.69
13-Nov-0926.7827.8626.7827.7828,395,60027.78
12-Nov-0927.7528.1026.6927.1225,780,40027.12
11-Nov-0928.6428.7427.7828.0525,199,10028.05
10-Nov-0928.4528.7927.7928.2925,815,30028.29
9-Nov-0928.0928.9828.0128.5430,795,30028.54
6-Nov-0927.2327.6227.0327.4920,163,80027.49
5-Nov-0927.4127.6427.0927.5521,174,30027.55
4-Nov-0927.2427.5526.7026.8530,024,20026.85
3-Nov-0924.9726.7624.9526.6429,271,30026.64
2-Nov-0925.7526.6025.4426.1129,495,50026.11
30-Oct-0926.9226.9525.0925.4941,559,30025.49
29-Oct-0925.1027.0225.0126.6842,711,80026.68
28-Oct-0925.5125.5524.0724.2237,681,70024.22
27-Oct-0926.6626.8225.7825.8531,584,80025.85
26-Oct-0927.1227.7926.4526.7224,695,00026.72
23-Oct-0927.7728.2026.8626.9528,209,20026.95
22-Oct-0927.1927.4526.6027.2026,257,50027.20
21-Oct-0926.7227.7426.5326.9333,957,70026.93
20-Oct-0926.6426.8025.4926.4544,501,40026.45
19-Oct-0926.6227.4426.5227.2920,993,50027.29
16-Oct-0926.1226.5825.8526.5827,554,00026.58
16-Oct-09 $ 0.24 Dividend
15-Oct-0926.6427.0026.4526.9128,153,80026.67
14-Oct-0925.7627.0025.5126.6940,586,90026.45
13-Oct-0925.0125.2124.7825.0019,213,20024.78
12-Oct-0925.3625.8525.0425.2816,318,60025.05
9-Oct-0924.9425.2424.8325.2219,331,30025.00
8-Oct-0924.8125.2824.5724.9735,096,60024.75
7-Oct-0923.8524.5723.6524.4127,650,10024.19
6-Oct-0923.8724.2023.4423.8723,694,00023.66
5-Oct-0923.1123.6523.0523.4918,491,10023.28
2-Oct-0921.9623.1321.9122.9229,566,10022.72
1-Oct-0923.1123.2522.2522.3021,910,10022.10
30-Sep-0923.1723.4522.6823.1323,951,70022.92
29-Sep-0923.0623.1622.7022.8914,647,40022.69
28-Sep-0922.6523.0822.5423.0116,521,70022.80
25-Sep-0922.4422.7322.1722.5417,351,80022.34
24-Sep-0923.1623.2122.1522.4629,345,30022.26
23-Sep-0923.1523.5823.0123.0128,469,40022.80
22-Sep-0922.7123.4522.4923.2830,432,20023.07
21-Sep-0921.9822.3221.5722.2727,033,20022.07
18-Sep-0922.1222.2521.8122.0621,513,30021.86
17-Sep-0922.2422.5721.9322.0124,296,10021.81
16-Sep-0922.1322.5321.9322.4530,628,00022.25
15-Sep-0921.4122.0021.2221.8232,859,70021.63
14-Sep-0920.7621.4520.7421.4017,346,60021.21
11-Sep-0921.4621.6121.0521.1920,668,70021.00
10-Sep-0920.9021.3820.6621.3623,827,10021.17
9-Sep-0920.9421.0320.6020.8317,040,90020.64
8-Sep-0920.8020.9720.5820.9324,488,50020.74
4-Sep-0919.7020.1719.4520.1722,108,40019.99
3-Sep-0919.4419.5919.2019.5221,047,00019.35
2-Sep-0918.9719.4618.8919.2522,884,00019.08
1-Sep-0919.3719.9719.0119.1133,279,30018.94
31-Aug-0919.6419.6419.1319.2133,582,70019.04
28-Aug-0920.2220.3819.9220.0621,390,60019.88
27-Aug-0919.9920.1119.4920.0326,188,90019.85
26-Aug-0920.1320.1519.8120.0628,236,60019.88
25-Aug-0920.7320.9820.1520.2131,281,20020.03
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions