VALE5.SA Historical Prices | VALE -PNA N1 Stock

Dow

0.52% Nasdaq

1.11%

VALE -PNA N1 (VALE5.SA)

-Sao Paolo

30.94 0.43(1.37%) 4:36PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 6, 2013	32.33	32.40	32.00	32.28	11,559,400	32.28
May 3, 2013	32.38	32.78	32.04	32.20	20,283,000	32.20
May 2, 2013	32.20	32.20	31.57	31.75	19,226,200	31.75
Apr 30, 2013	32.01	32.70	31.65	32.56	15,641,800	32.56
Apr 29, 2013	32.15	32.55	31.68	32.02	12,573,800	32.02
Apr 25, 2013	33.00	33.19	32.40	32.46	30,250,000	32.46
Apr 24, 2013	32.05	32.74	31.93	32.10	28,628,500	32.10
Apr 23, 2013	30.95	32.06	30.75	31.87	25,425,100	31.87
Apr 22, 2013	30.61	31.19	30.34	31.10	15,352,300	31.10
Apr 19, 2013	31.06	31.15	30.12	30.65	17,823,200	30.65
Apr 18, 2013	30.90	31.20	30.30	30.45	16,487,900	30.45
Apr 17, 2013	30.20	31.20	29.68	30.99	38,059,600	30.99
Apr 16, 2013	31.47	31.72	31.06	31.65	18,482,400	31.65
Apr 15, 2013	32.01	32.30	30.70	30.80	33,001,600	30.80
Apr 12, 2013	32.25	33.95	31.73	32.93	32,357,000	32.93
Apr 11, 2013	33.20	33.30	32.23	32.40	20,340,600	32.40
Apr 10, 2013	34.56	34.79	32.76	32.90	47,810,800	32.90
Apr 9, 2013	33.29	34.36	33.26	34.08	30,427,700	34.08
Apr 8, 2013	32.65	32.99	32.20	32.70	20,156,000	32.70
Apr 5, 2013	32.06	33.13	31.80	32.60	22,161,200	32.60
Apr 4, 2013	33.41	33.45	32.34	32.36	20,469,100	32.36
Apr 3, 2013	31.84	33.70	31.61	33.70	29,617,000	33.70
Apr 2, 2013	33.12	33.39	31.80	31.80	16,319,400	31.80
Apr 1, 2013	33.12	33.39	32.38	32.38	11,892,900	32.38
Mar 27, 2013	32.80	33.63	32.49	33.63	13,798,800	33.63
Mar 26, 2013	32.83	33.18	32.68	32.99	10,448,900	32.99
Mar 25, 2013	33.15	33.16	32.29	32.64	15,779,000	32.64
Mar 22, 2013	33.25	33.34	32.77	33.20	11,197,500	33.20
Mar 21, 2013	33.00	33.25	32.60	33.18	16,745,700	33.18
Mar 20, 2013	32.45	33.15	32.41	33.05	19,850,600	33.05
Mar 19, 2013	33.19	33.83	32.32	32.39	27,730,100	32.39
Mar 18, 2013	33.19	33.83	32.91	33.74	16,681,300	33.74
Mar 15, 2013	33.88	34.20	33.38	33.59	21,461,200	33.59
Mar 14, 2013	33.55	33.73	32.74	33.63	26,036,800	33.63
Mar 13, 2013	34.57	34.85	33.33	33.36	27,782,300	33.36
Mar 12, 2013	35.01	35.54	34.65	34.65	14,057,700	34.65
Mar 11, 2013	34.58	35.34	34.24	35.22	14,777,000	35.22
Mar 8, 2013	35.19	35.98	34.40	34.72	17,098,400	34.72
Mar 7, 2013	36.09	36.40	35.29	35.55	27,049,700	35.55
Mar 6, 2013	34.24	36.08	33.90	35.83	24,413,000	35.83
Mar 5, 2013	34.65	34.70	33.50	33.81	18,056,300	33.81
Mar 4, 2013	34.48	34.68	33.89	34.05	22,918,800	34.05
Mar 1, 2013	35.87	35.88	35.15	35.25	18,559,500	35.25
Feb 28, 2013	34.97	36.80	34.75	36.55	36,455,600	36.55
Feb 27, 2013	35.19	35.49	34.37	35.45	21,979,000	35.45
Feb 26, 2013	34.19	35.39	33.66	35.15	23,958,800	35.15
Feb 25, 2013	34.29	34.63	34.07	34.28	22,344,400	34.28
Feb 22, 2013	35.14	35.29	34.01	34.10	24,859,300	34.10
Feb 21, 2013	34.52	34.97	34.19	34.82	21,400,100	34.82
Feb 20, 2013	35.75	35.95	34.70	34.80	22,427,700	34.80
Feb 19, 2013	36.60	37.04	36.00	36.09	18,592,500	36.09
Feb 18, 2013	36.40	36.60	36.12	36.42	11,906,600	36.42
Feb 15, 2013	36.55	36.76	36.34	36.47	15,077,500	36.47
Feb 14, 2013	37.29	37.35	36.71	36.75	14,805,500	36.75
Feb 13, 2013	37.61	37.74	37.24	37.41	8,109,500	37.41
Feb 8, 2013	37.52	37.80	37.02	37.74	18,987,100	37.74
Feb 7, 2013	38.41	38.74	37.31	37.46	18,677,800	37.46
Feb 6, 2013	38.45	38.82	38.08	38.50	16,398,100	38.50
Feb 5, 2013	38.71	39.10	37.78	38.10	15,093,000	38.10
Feb 4, 2013	38.90	38.90	38.21	38.75	12,502,300	38.75
Feb 1, 2013	38.90	39.47	38.65	39.20	18,775,500	39.20
Jan 31, 2013	37.55	38.78	37.50	38.70	27,544,400	38.70
Jan 30, 2013	38.10	38.10	37.15	37.29	18,713,100	37.29
Jan 29, 2013	37.84	38.18	37.27	38.13	13,091,400	38.13
Jan 28, 2013	38.63	38.63	37.51	37.69	13,274,300	37.69
Jan 24, 2013	39.49	39.80	38.40	38.63	14,046,700	38.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in BRL.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VALE5.SA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

VALE -PNA N1 (VALE5.SA)