VAL.PCOMPANHIA VALE ADS11/20/09 17:47
LAST:

 24.69		CHANGE:
 0.19		OPEN:
24.52		HIGH:
24.72		ASK:
0.00		VOLUME:
5,093,869
CHANGE(%):
0.76		PREV:
24.88		LOW:
23.96		BID:
0.00		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0924.5224.7223.9624.695,093,8000
11/19/0924.5724.9024.2824.889,422,6000
11/18/0925.6325.6324.7025.0312,151,1000
11/17/0925.0325.6624.6325.668,364,3000
11/16/0924.4225.1624.3525.0312,837,7000
11/13/0923.5624.3423.4824.2911,549,9000
11/12/0924.5724.8223.5023.8513,744,1000
11/11/0925.4525.5824.5824.8912,852,7000
11/10/0925.3725.6324.8025.2912,314,7000
11/09/0925.0725.7725.0225.5510,601,7000
11/06/0924.2024.5524.0924.477,428,9000
11/05/0924.2724.6024.0924.508,004,1000
11/04/0924.1524.3223.7723.9810,222,8000
11/03/0922.3423.7622.1223.6311,430,1000
11/02/0923.0123.6422.6623.229,561,9000
10/30/0924.6224.6222.3723.1015,980,8000
10/29/0922.2423.9422.2123.7112,927,2000
10/28/0922.6022.6921.3921.3914,543,5000
10/27/0923.6923.9322.8122.819,266,4000
10/26/0924.4124.7023.6123.838,247,1000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist