VALECOMPANHIA VALE ADS11/20/09 17:47
LAST:

 28.19		CHANGE:
 0.25		OPEN:
28.12		HIGH:
28.34		ASK:
0.00		VOLUME:
15,702,388
CHANGE(%):
0.88		PREV:
28.44		LOW:
27.57		BID:
0.00		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0928.1228.3427.5728.1915,703,1000
11/19/0928.3828.5927.7228.4421,098,9000
11/18/0929.1429.3328.4028.7622,132,2000
11/17/0928.6329.2128.2629.1222,341,7000
11/16/0927.9728.9127.9528.6930,593,5000
11/13/0926.7827.8626.7827.7828,345,5000
11/12/0927.7528.1026.6927.1225,780,5000
11/11/0928.6428.7427.7828.0525,201,0000
11/10/0928.4528.7927.7928.2925,815,9000
11/09/0928.0928.9828.0128.5430,797,5000
11/06/0927.2327.6227.0327.4920,164,6000
11/05/0927.4127.6427.0927.5521,176,7000
11/04/0927.2427.5526.7026.8530,024,9000
11/03/0924.9726.7624.9526.6429,269,2000
11/02/0925.7526.6025.4426.1129,496,7000
10/30/0926.9226.9525.0925.4941,559,2000
10/29/0925.1027.0225.0126.6842,714,4000
10/28/0925.5125.5524.0724.2237,689,3000
10/27/0926.6626.8225.7825.8531,588,5000
10/26/0927.1227.7926.4526.7224,696,0000
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