• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.14% Nasdaq Down0.35%

    More On VALE5.SA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    VALE PNA N1 (VALE5.SA)

    -Sao Paolo
    15.20 Up 0.62(4.25%) 4:08PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 20, 200396.4196.7594.5595.003,850,8006.09
    Feb 19, 200395.4095.5093.6095.501,596,0006.13
    Feb 18, 200397.0097.1593.5095.402,881,2006.12
    Feb 17, 200395.5097.4595.1097.001,574,4006.22
    Feb 14, 200396.0096.3094.5095.121,480,8006.10
    Feb 13, 200398.6098.7096.0096.202,032,8006.17
    Feb 12, 2003100.40100.8098.2098.202,766,0006.30
    Feb 11, 200399.19100.4097.10100.001,783,2006.41
    Feb 10, 200398.0098.2096.7098.002,589,6006.29
    Feb 7, 200398.5099.3597.6098.002,988,0006.29
    Feb 6, 200398.2099.3097.2199.151,946,4006.36
    Feb 5, 200396.2098.3995.5097.903,097,2006.28
    Feb 4, 200395.0095.5093.0095.502,830,8006.13
    Feb 3, 200392.5093.4791.5593.062,655,6005.97
    Jan 31, 200390.4092.4089.9091.901,708,8005.89
    Jan 30, 200388.1089.6088.0589.501,076,4005.74
    Jan 29, 200387.5189.9987.6289.50956,4005.74
    Jan 28, 200388.2088.5187.5088.101,992,0005.65
    Jan 27, 200390.1590.5088.2588.503,290,4005.68
    Jan 24, 200388.9090.6188.0489.703,298,8005.75
    Jan 23, 200389.5091.1488.4588.452,726,4005.67
    Jan 22, 200392.5092.7091.0591.801,898,4005.89
    Jan 21, 200389.3191.2589.0090.772,096,4005.82
    Jan 20, 200387.9089.6087.8989.00820,8005.71
    Jan 17, 200388.4090.0088.4088.801,357,2005.70
    Jan 16, 200389.0089.8588.4089.001,521,6005.71
    Jan 15, 200389.1089.7587.5289.201,881,6005.72
    Jan 14, 200388.1088.4287.4088.402,364,0005.67
    Jan 13, 200388.6191.3188.0088.201,930,8005.66
    Jan 10, 200392.4992.5089.0190.402,475,6005.80
    Jan 9, 200392.5092.9091.3192.511,279,2005.93
    Jan 8, 200391.5292.3091.3592.202,359,2005.91
    Jan 7, 200392.9893.8591.1591.202,234,4005.85
    Jan 6, 200395.0095.8093.0593.251,537,2005.98
    Jan 3, 200397.0097.0095.4095.801,332,0006.14
    Jan 2, 200397.3097.6095.8097.001,411,2006.22
    Jan 1, 200397.0097.0097.0097.0006.22
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in BRL.