Vale ADR Representing One Ord Shs

(NYSE: VALE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
15.51Down-0.06-0.39%Today's Close  |  15.52 +0.01 +0.06% After hours
Find prices for:
MORE ON VALE
VALE ADR REPRESENTING ONE ORD SHS Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 16.55 15.37 15.58 15.57 76,056,100
5/13/2013 16.87 15.49 16.86 15.61 85,544,500
5/6/2013 17.72 16.7 16.89 16.96 72,233,200
4/29/2013 17.13 16.45 16.8 16.85 73,682,900
4/22/2013 17.38 15.76 15.99 16.7 84,669,200
4/17/2013 0.431 Ex-dividend
4/15/2013 16.95 15.47 16.93 16.02 112,149,900
4/8/2013 18.55 16.85 17.43 17.47 139,140,400
4/1/2013 17.49 16.49 17.25 17.33 104,460,600
3/25/2013 17.54 16.77 17.15 17.29 55,493,000
3/18/2013 17.57 16.84 17.26 17.16 89,425,600
3/11/2013 18.94 17.35 18.53 17.55 108,304,900
3/4/2013 19.41 17.82 18.11 18.63 105,696,200
2/25/2013 19.32 17.78 18.17 18.55 102,523,600
2/18/2013 19.7 18.05 19.67 18.09 72,504,100
2/11/2013 20.09 19.38 19.82 19.51 50,990,200
2/4/2013 20.41 19.68 20.21 19.85 85,488,400
1/28/2013 20.7 19.31 19.58 20.52 77,290,800
1/21/2013 20.27 19.47 19.89 19.55 47,208,000
1/14/2013 20.49 19.73 20.4 20.02 54,638,300
1/7/2013 20.97 20.11 20.93 20.32 75,956,700
12/31/2012 21.88 20.43 20.43 21.07 71,917,300
12/24/2012 20.74 20 20 20.52 43,402,300
12/17/2012 20.69 19.75 19.81 20.1 105,579,500
12/10/2012 19.74 17.95 18.04 19.7 92,036,600
12/3/2012 18.13 17.15 17.72 17.98 75,190,600
11/26/2012 17.87 17.04 17.45 17.43 72,917,500
11/19/2012 17.58 17.03 17.36 17.52 48,488,300
11/12/2012 18.12 16.92 18.09 17.11 72,876,800
11/5/2012 18.96 17.9 18.72 18.1 76,486,800
10/29/2012 19.08 18.23 18.38 18.55 45,880,000
10/22/2012 18.53 17.37 18.15 18.28 102,108,700
10/17/2012 0.583 Ex-dividend
10/15/2012 19.19 18.02 18.27 18.11 130,863,100
10/8/2012 18.67 17.54 17.64 18.2 98,317,100
10/1/2012 18.41 17.35 18.07 17.71 97,105,100
9/24/2012 18.74 17.72 18.49 17.9 85,368,300
9/17/2012 19.68 18.6 19.15 18.64 116,363,700
9/10/2012 19.76 17.7 17.79 19.36 174,633,600
9/3/2012 18.34 15.77 16.35 18.03 110,113,400
8/27/2012 16.94 15.8 16.73 16.37 101,643,900
8/20/2012 18.4 16.64 17.72 17.01 100,628,200
8/13/2012 19.25 17.77 19.06 17.81 88,010,800
8/6/2012 19.23 18.27 18.33 19.21 72,620,500
7/30/2012 18.5 17.7 18.22 18.28 65,496,900
7/23/2012 18.5 16.8 18.24 18.39 132,880,800
7/16/2012 19.65 18.96 19.59 19.08 67,959,500
7/9/2012 20.15 18.76 19.86 19.64 62,881,100
7/2/2012 20.72 19.77 20.01 19.92 51,028,900
6/25/2012 19.92 18.33 18.78 19.85 81,209,800
6/18/2012 20.48 19 19.08 19.16 85,596,900
6/11/2012 19.44 18.32 19.14 19.41 76,459,600
6/4/2012 20.06 17.72 18.06 18.84 94,937,000
5/28/2012 19.05 17.96 18.86 18.06 97,132,900
5/21/2012 18.64 17.62 18.2 18.27 106,141,400
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 4:32 PM ET
Ad Choice Feedback