Vale Shs Sponsored American Deposit Receipt Repr 1 Sh $14.38

down -0.38


30/7/2014 04:01 PM  |  NYSE : VALE  
Industries : Metals & Mining / Industrial Metals & Minerals
Last Trade: 14.38
Trade Time: Jul 30 04:01 PM Eastern Daylight Time
Change: -0.38 (-2.58 %)
Prev Close: 14.76
Open: 14.62
Bid: 14.37
Ask: 14.38
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get VALE Trend Analysis - it has underperformed the S&P 500 by 13%
Options:

Call Options: VALE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VALE1416H5 9.65 0.00 9.00 255.0 9.80 234.0 0.0 0
6.00 VALE1401H6 6.75 -1.80 7.70 28.0 9.00 39.0 2.0 1
6.00 VALE1408H6 8.65 0.00 7.95 146.0 9.00 90.0 0.0 0
6.00 VALE1416H6 8.65 0.00 7.90 163.0 9.15 153.0 0.0 0
6.00 VALE1422H6 8.65 0.00 7.30 185.0 8.95 90.0 0.0 0
6.00 VALE1429H6 8.45 0.00 6.80 218.0 8.90 90.0 0.0 0
6.50 VALE1401H6.5 7.60 0.00 7.05 12.0 8.55 2.0 0.0 0
6.50 VALE1408H6.5 8.15 0.00 6.10 25.0 8.05 25.0 0.0 0
6.50 VALE1422H6.5 8.15 0.00 6.05 433.0 9.05 90.0 0.0 0
6.50 VALE1429H6.5 7.95 0.00 6.60 28.0 8.50 27.0 0.0 0
7.00 VALE1401H7 7.65 0.00 7.00 25.0 7.60 37.0 0.0 0
7.00 VALE1408H7 7.65 0.00 7.15 11.0 7.60 31.0 0.0 0
7.00 VALE1416H7 7.65 0.00 7.30 84.0 7.45 123.0 0.0 0
7.00 VALE1422H7 7.65 0.00 6.85 10.0 7.90 10.0 0.0 0
7.00 VALE1429H7 7.45 0.00 7.10 49.0 7.95 65.0 0.0 0
7.50 VALE1401H7.5 7.15 0.00 6.55 100.0 7.05 397.0 0.0 0
7.50 VALE1408H7.5 7.15 0.00 6.65 11.0 7.10 11.0 0.0 0
7.50 VALE1422H7.5 7.15 0.00 6.35 11.0 7.40 21.0 0.0 0
7.50 VALE1429H7.5 6.95 0.00 6.15 51.0 7.50 57.0 0.0 0
8.00 VALE1401H8 6.65 0.00 5.95 98.0 6.55 243.0 0.0 0
8.00 VALE1408H8 6.65 0.00 6.05 10.0 6.65 10.0 0.0 0
8.00 VALE1416H8 6.00 -0.70 6.30 387.0 6.45 271.0 10.0 10
8.00 VALE1422H8 6.65 0.00 5.85 10.0 6.90 10.0 0.0 0
8.00 VALE1429H8 6.45 0.00 5.80 25.0 6.95 37.0 0.0 0
8.50 VALE1401H8.5 6.15 0.00 5.65 10.0 6.00 31.0 0.0 0
8.50 VALE1408H8.5 6.15 0.00 5.55 10.0 6.15 10.0 0.0 0
8.50 VALE1422H8.5 6.15 0.00 5.35 10.0 6.40 10.0 0.0 0
8.50 VALE1429H8.5 5.95 0.00 5.05 21.0 6.50 37.0 0.0 0
9.00 VALE1401H9 5.65 0.00 5.10 111.0 5.55 111.0 0.0 0
9.00 VALE1408H9 5.65 0.00 5.05 94.0 5.65 161.0 0.0 0
9.00 VALE1416H9 4.95 -0.75 5.30 73.0 5.45 247.0 1.0 1
9.00 VALE1422H9 5.65 0.00 4.85 10.0 5.90 10.0 0.0 0
9.00 VALE1429H9 5.45 0.00 4.45 271.0 6.05 141.0 0.0 0
9.50 VALE1401H9.5 5.15 0.00 4.60 25.0 5.05 37.0 0.0 0
9.50 VALE1408H9.5 5.15 0.00 4.65 1.0 5.10 1.0 0.0 0
9.50 VALE1416H9.5 5.20 0.00 4.80 92.0 4.95 110.0 0.0 0
9.50 VALE1422H9.5 5.15 0.00 4.40 70.0 5.35 81.0 0.0 0
9.50 VALE1429H9.5 4.90 0.00 4.25 50.0 5.45 57.0 0.0 0
10.00 VALE1401H10 4.35 -0.35 4.15 211.0 4.50 100.0 10.0 20
10.00 VALE1408H10 4.70 0.00 4.10 92.0 4.65 158.0 0.0 0
10.00 VALE1416H10 3.40 -1.30 4.30 116.0 4.45 384.0 40.0 50
10.00 VALE1422H10 4.60 0.00 3.85 81.0 4.85 126.0 0.0 0
10.00 VALE1429H10 4.60 0.00 3.70 25.0 5.00 37.0 0.0 0
10.50 VALE1401H10.5 4.20 0.00 3.60 95.0 4.00 94.0 0.0 0
10.50 VALE1408H10.5 4.20 0.00 3.60 95.0 4.15 158.0 0.0 0
10.50 VALE1416H10.5 4.20 0.00 3.80 92.0 3.95 177.0 0.0 0
10.50 VALE1422H10.5 4.00 0.00 3.40 10.0 4.35 25.0 0.0 0
10.50 VALE1429H10.5 4.10 0.00 3.20 453.0 4.35 473.0 0.0 0
11.00 VALE1401H11 3.20 -0.50 3.15 97.0 3.50 94.0 1.0 9
11.00 VALE1408H11 3.70 0.00 3.15 25.0 3.60 31.0 0.0 0
11.00 VALE1416H11 3.65 -0.05 3.30 108.0 3.45 448.0 20.0 81
11.00 VALE1422H11 3.70 0.00 2.88 202.0 3.90 262.0 0.0 0
11.00 VALE1429H11 3.70 0.00 3.15 151.0 3.80 253.0 0.0 0
11.50 VALE1401H11.5 3.20 0.00 2.54 191.0 2.94 729.0 0.0 0
11.50 VALE1408H11.5 2.83 -0.37 2.71 539.0 2.98 1222.0 34.0 0
11.50 VALE1416H11.5 3.20 0.00 2.80 242.0 2.93 526.0 0.0 0
11.50 VALE1422H11.5 3.20 0.00 2.70 200.0 3.30 268.0 0.0 0
11.50 VALE1429H11.5 3.20 0.00 2.72 113.0 3.30 238.0 0.0 0
12.00 VALE1401H12 2.72 0.00 2.21 191.0 2.44 626.0 0.0 0
12.00 VALE1408H12 2.28 -0.42 2.21 840.0 2.43 125.0 11.0 0
12.00 VALE1416H12 2.40 -0.40 2.33 1511.0 2.42 561.0 400.0 855
12.00 VALE1422H12 2.72 0.00 2.23 197.0 2.76 268.0 0.0 0
12.00 VALE1429H12 2.72 0.00 2.24 240.0 2.84 299.0 0.0 0
12.50 VALE1401H12.5 1.77 -0.45 1.73 2326.0 1.92 4052.0 50.0 27
12.50 VALE1408H12.5 1.92 -0.30 1.73 638.0 1.94 889.0 11.0 0
12.50 VALE1416H12.5 2.26 0.00 1.81 184.0 1.94 203.0 0.0 0
12.50 VALE1422H12.5 2.23 0.00 1.74 183.0 2.04 225.0 0.0 0
12.50 VALE1429H12.5 2.25 0.00 1.77 129.0 2.00 87.0 0.0 0
13.00 VALE1401H13 1.33 -0.40 1.23 3234.0 1.43 4401.0 1.0 284
13.00 VALE1408H13 1.74 0.00 1.24 192.0 1.44 127.0 0.0 0
13.00 VALE1416H13 1.40 -0.38 1.37 1029.0 1.43 250.0 30.0 2,235
13.00 VALE1422H13 1.81 0.07 1.28 1942.0 1.49 525.0 2.0 2
13.00 VALE1429H13 1.55 -0.21 1.31 2286.0 1.52 165.0 1.0 1
13.50 VALE1401H13.5 1.32 0.00 0.74 3244.0 0.94 1223.0 25.0 331
13.50 VALE1408H13.5 0.93 -0.31 0.78 2769.0 0.97 848.0 6.0 1,997
13.50 VALE1416H13.5 0.87 -0.43 0.95 42.0 0.99 998.0 18.0 129
13.50 VALE1422H13.5 1.43 0.00 0.96 186.0 1.03 515.0 15.0 27
13.50 VALE1429H13.5 1.33 0.00 0.90 1654.0 1.23 2416.0 10.0 26
14.00 VALE1401H14 0.40 -0.39 0.42 181.0 0.46 155.0 34.0 382
14.00 VALE1408H14 0.53 -0.28 0.50 111.0 0.54 350.0 61.0 1,271
14.00 VALE1416H14 0.58 -0.32 0.57 45.0 0.58 171.0 1573.0 22,534
14.00 VALE1422H14 0.70 -0.21 0.62 131.0 0.65 20.0 58.0 293
14.00 VALE1429H14 0.70 -0.22 0.63 944.0 0.73 759.0 190.0 1
14.50 VALE1401H14.5 0.15 -0.24 0.15 169.0 0.17 82.0 4036.0 3,127
14.50 VALE1408H14.5 0.22 -0.27 0.21 256.0 0.25 635.0 416.0 720
14.50 VALE1416H14.5 0.29 -0.22 0.30 15.0 0.31 900.0 1481.0 583
14.50 VALE1422H14.5 0.32 -0.33 0.35 10.0 0.37 92.0 21.0 773
14.50 VALE1429H14.5 0.40 -0.22 0.39 43.0 0.44 308.0 250.0 1,022
15.00 VALE1401H15 0.04 -0.09 0.03 330.0 0.05 286.0 2964.0 2,749
15.00 VALE1408H15 0.07 -0.18 0.07 338.0 0.10 761.0 16.0 582
15.00 VALE1416H15 0.13 -0.13 0.13 199.0 0.14 70.0 1295.0 22,586
15.00 VALE1422H15 0.35 0.00 0.16 1228.0 0.21 290.0 6.0 553
15.00 VALE1429H15 0.24 -0.15 0.20 1489.0 0.30 1363.0 60.0 122
15.50 VALE1401H15.5 0.01 -0.02 0.01 43.0 0.01 92.0 26.0 100
15.50 VALE1408H15.5 0.10 0.00 0.01 535.0 0.07 3307.0 1.0 1
15.50 VALE1416H15.5 0.05 -0.07 0.05 399.0 0.07 103.0 2.0 1,011
15.50 VALE1422H15.5 0.10 -0.06 0.07 906.0 0.16 1770.0 5.0 6
15.50 VALE1429H15.5 0.11 -0.14 0.11 251.0 0.15 496.0 10.0 66
16.00 VALE1401H16 0.01 0.00 0.01 101.0 0.04 706.0 0.0 0
16.00 VALE1408H16 0.01 0.00 0.01 57.0 0.06 1630.0 0.0 0
16.00 VALE1416H16 0.05 0.00 0.01 88.0 0.03 251.0 1.0 1,246
16.00 VALE1422H16 0.10 0.00 0.03 1124.0 0.12 1952.0 150.0 150
16.00 VALE1429H16 0.07 -0.03 0.04 1781.0 0.13 2283.0 9.0 0
16.50 VALE1401H16.5 0.05 0.00 0.01 65.0 0.04 1067.0 0.0 0
16.50 VALE1408H16.5 0.09 0.00 0.00 0.0 0.10 277.0 0.0 0
16.50 VALE1416H16.5 0.02 0.00 0.01 810.0 0.03 426.0 0.0 0
16.50 VALE1422H16.5 0.02 0.00 0.01 232.0 0.14 2371.0 0.0 0
16.50 VALE1429H16.5 0.04 0.00 0.02 287.0 0.11 1766.0 0.0 0
17.00 VALE1401H17 0.05 0.00 0.01 65.0 0.04 199.0 0.0 0
17.00 VALE1408H17 0.08 0.00 0.00 0.0 0.10 267.0 0.0 0
17.00 VALE1416H17 0.01 0.00 0.01 840.0 0.02 259.0 0.0 0
17.00 VALE1422H17 0.01 0.00 0.01 31.0 0.06 571.0 0.0 0
17.00 VALE1429H17 0.02 0.00 0.01 170.0 0.08 271.0 0.0 0
17.50 VALE1401H17.5 0.05 0.00 0.02 65.0 0.04 200.0 0.0 0
17.50 VALE1408H17.5 0.08 0.00 0.00 0.0 0.09 204.0 0.0 0
17.50 VALE1416H17.5 0.02 0.00 0.01 17.0 0.02 1849.0 0.0 0
17.50 VALE1422H17.5 0.13 0.00 0.05 79.0 0.12 391.0 0.0 0
17.50 VALE1429H17.5 0.01 0.00 0.01 407.0 0.14 1680.0 0.0 0
18.00 VALE1401H18 0.05 0.00 0.02 65.0 0.04 201.0 0.0 0
18.00 VALE1408H18 0.08 0.00 0.00 0.0 0.09 198.0 0.0 0
18.00 VALE1416H18 0.02 0.00 0.01 86.0 0.01 189.0 20.0 20
18.00 VALE1422H18 0.12 0.00 0.05 79.0 0.12 270.0 0.0 0
18.00 VALE1429H18 0.16 0.00 0.00 0.0 0.16 298.0 0.0 0
18.50 VALE1401H18.5 0.05 0.00 0.04 65.0 0.04 201.0 0.0 0
18.50 VALE1408H18.5 0.07 0.00 0.00 0.0 0.09 182.0 0.0 0
18.50 VALE1416H18.5 0.02 0.00 0.00 0.0 0.01 1721.0 0.0 0
18.50 VALE1422H18.5 0.12 0.00 0.01 79.0 0.12 270.0 0.0 0
18.50 VALE1429H18.5 0.16 0.00 0.00 0.0 0.16 210.0 0.0 0
19.00 VALE1401H19 0.05 0.00 0.02 65.0 0.04 394.0 10.0 10
19.00 VALE1408H19 0.07 0.00 0.00 0.0 0.09 199.0 0.0 0
19.00 VALE1416H19 0.03 0.02 0.00 0.0 0.01 860.0 10.0 10
19.00 VALE1422H19 0.12 0.00 0.01 79.0 0.11 313.0 0.0 0
19.00 VALE1429H19 0.17 0.00 0.00 0.0 0.17 1521.0 0.0 0
19.50 VALE1401H19.5 0.05 0.00 0.04 65.0 0.04 201.0 0.0 0
19.50 VALE1408H19.5 0.07 0.00 0.00 0.0 0.09 187.0 0.0 0
19.50 VALE1422H19.5 0.12 0.00 0.07 79.0 0.11 313.0 0.0 0
19.50 VALE1429H19.5 0.15 0.00 0.00 0.0 0.16 238.0 0.0 0
20.00 VALE1401H20 0.05 0.00 0.02 65.0 0.04 202.0 0.0 0
20.00 VALE1408H20 0.07 0.00 0.00 0.0 0.09 180.0 0.0 0
20.00 VALE1416H20 0.01 0.00 0.00 0.0 0.01 1090.0 0.0 0
20.00 VALE1422H20 0.11 0.00 0.07 79.0 0.11 313.0 0.0 0
20.00 VALE1429H20 0.15 0.00 0.00 0.0 0.15 238.0 0.0 0
20.50 VALE1401H20.5 0.05 0.00 0.02 65.0 0.04 202.0 0.0 0
20.50 VALE1408H20.5 0.07 0.00 0.00 0.0 0.09 198.0 0.0 0
20.50 VALE1422H20.5 0.11 0.00 0.08 79.0 0.11 313.0 0.0 0
20.50 VALE1429H20.5 0.15 0.00 0.00 0.0 0.16 240.0 0.0 0
21.00 VALE1401H21 0.05 0.00 0.01 65.0 0.04 202.0 0.0 0
21.00 VALE1408H21 0.07 0.00 0.00 0.0 0.09 175.0 0.0 0
21.00 VALE1416H21 0.01 0.00 0.00 0.0 0.01 1231.0 0.0 0
21.00 VALE1422H21 0.09 -0.02 0.02 11.0 0.11 1346.0 79.0 79
21.00 VALE1429H21 0.15 0.00 0.00 0.0 0.15 236.0 0.0 0
21.50 VALE1401H21.5 0.05 0.00 0.01 65.0 0.04 202.0 0.0 0
21.50 VALE1408H21.5 0.07 0.00 0.00 0.0 0.09 191.0 0.0 0
21.50 VALE1422H21.5 0.11 0.00 0.00 0.0 0.11 204.0 0.0 0
21.50 VALE1429H21.5 0.15 0.00 0.00 0.0 0.15 238.0 0.0 0
22.00 VALE1401H22 0.05 0.00 0.01 65.0 0.04 199.0 0.0 0
22.00 VALE1408H22 0.07 0.00 0.00 0.0 0.09 175.0 0.0 0
22.00 VALE1422H22 0.11 0.00 0.00 0.0 0.10 203.0 0.0 0
22.00 VALE1429H22 0.15 0.00 0.00 0.0 0.15 238.0 0.0 0
22.50 VALE1401H22.5 0.05 0.00 0.01 65.0 0.04 200.0 0.0 0
22.50 VALE1408H22.5 0.07 0.00 0.00 0.0 0.09 175.0 0.0 0
22.50 VALE1422H22.5 0.11 0.00 0.00 0.0 0.10 203.0 0.0 0
22.50 VALE1429H22.5 0.15 0.00 0.00 0.0 0.15 226.0 0.0 0
23.00 VALE1401H23 0.05 0.00 0.01 65.0 0.03 128.0 0.0 0
23.00 VALE1408H23 0.07 0.00 0.00 0.0 0.09 175.0 0.0 0
23.00 VALE1422H23 0.11 0.00 0.00 0.0 0.10 203.0 0.0 0
23.00 VALE1429H23 0.15 0.00 0.00 0.0 0.15 222.0 0.0 0
23.50 VALE1401H23.5 0.05 0.00 0.01 65.0 0.03 128.0 0.0 0
23.50 VALE1408H23.5 0.07 0.00 0.00 0.0 0.09 191.0 0.0 0
23.50 VALE1422H23.5 0.11 0.00 0.00 0.0 0.10 591.0 0.0 0
23.50 VALE1429H23.5 0.15 0.00 0.00 0.0 0.15 222.0 0.0 0
24.00 VALE1401H24 0.05 0.00 0.01 65.0 0.03 128.0 0.0 0
24.00 VALE1408H24 0.07 0.00 0.00 0.0 0.09 454.0 0.0 0
24.00 VALE1429H24 0.15 0.00 0.00 0.0 0.15 227.0 0.0 0
24.50 VALE1401H24.5 0.05 0.00 0.01 65.0 0.03 174.0 0.0 0
24.50 VALE1429H24.5 0.15 0.00 0.00 0.0 0.15 1296.0 0.0 0

Put Options: VALE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VALE1416T5 0.01 0.00 0.00 0.0 0.01 1080.0 0.0 0
6.00 VALE1401T6 0.05 0.00 0.00 0.0 0.03 154.0 0.0 0
6.00 VALE1408T6 0.07 0.00 0.00 0.0 0.09 796.0 0.0 0
6.00 VALE1416T6 0.01 0.00 0.00 0.0 0.01 1080.0 0.0 0
6.00 VALE1422T6 0.11 0.00 0.00 0.0 0.10 695.0 0.0 0
6.00 VALE1429T6 0.15 0.00 0.00 0.0 0.15 799.0 0.0 0
6.50 VALE1401T6.5 0.05 0.00 0.00 0.0 0.03 115.0 0.0 0
6.50 VALE1408T6.5 0.07 0.00 0.00 0.0 0.10 181.0 0.0 0
6.50 VALE1422T6.5 0.11 0.00 0.00 0.0 0.11 174.0 0.0 0
6.50 VALE1429T6.5 0.15 0.00 0.00 0.0 0.15 212.0 0.0 0
7.00 VALE1401T7 0.05 0.00 0.00 0.0 0.03 117.0 0.0 0
7.00 VALE1408T7 0.07 0.00 0.00 0.0 0.10 174.0 0.0 0
7.00 VALE1416T7 0.01 0.00 0.00 0.0 0.01 1080.0 0.0 0
7.00 VALE1422T7 0.11 0.00 0.00 0.0 0.11 174.0 0.0 0
7.00 VALE1429T7 0.15 0.00 0.00 0.0 0.15 212.0 0.0 0
7.50 VALE1401T7.5 0.05 0.00 0.00 0.0 0.03 128.0 0.0 0
7.50 VALE1408T7.5 0.07 0.00 0.00 0.0 0.09 177.0 0.0 0
7.50 VALE1422T7.5 0.11 0.00 0.00 0.0 0.10 176.0 0.0 0
7.50 VALE1429T7.5 0.15 0.00 0.00 0.0 0.15 225.0 0.0 0
8.00 VALE1401T8 0.05 0.00 0.00 0.0 0.03 103.0 0.0 0
8.00 VALE1408T8 0.07 0.00 0.00 0.0 0.10 181.0 0.0 0
8.00 VALE1416T8 0.01 0.00 0.00 0.0 0.01 1080.0 0.0 0
8.00 VALE1422T8 0.11 0.00 0.00 0.0 0.11 174.0 0.0 0
8.00 VALE1429T8 0.15 0.00 0.00 0.0 0.15 226.0 0.0 0
8.50 VALE1401T8.5 0.05 0.00 0.00 0.0 0.04 200.0 0.0 0
8.50 VALE1408T8.5 0.07 0.00 0.00 0.0 0.10 173.0 0.0 0
8.50 VALE1422T8.5 0.11 0.00 0.00 0.0 0.11 185.0 0.0 0
8.50 VALE1429T8.5 0.15 0.00 0.00 0.0 0.15 225.0 0.0 0
9.00 VALE1401T9 0.05 0.00 0.00 0.0 0.04 192.0 0.0 0
9.00 VALE1408T9 0.07 0.00 0.00 0.0 0.10 173.0 0.0 0
9.00 VALE1416T9 0.01 0.00 0.00 0.0 0.01 1080.0 0.0 0
9.00 VALE1422T9 0.11 0.00 0.00 0.0 0.11 200.0 0.0 0
9.00 VALE1429T9 0.15 0.00 0.00 0.0 0.15 221.0 0.0 0
9.50 VALE1401T9.5 0.05 0.00 0.00 0.0 0.04 215.0 0.0 0
9.50 VALE1408T9.5 0.07 0.00 0.00 0.0 0.10 173.0 0.0 0
9.50 VALE1416T9.5 0.01 0.00 0.00 0.0 0.01 951.0 0.0 0
9.50 VALE1422T9.5 0.11 0.00 0.00 0.0 0.11 199.0 0.0 0
9.50 VALE1429T9.5 0.15 0.00 0.00 0.0 0.15 221.0 0.0 0
10.00 VALE1401T10 0.05 0.00 0.01 95.0 0.04 190.0 0.0 0
10.00 VALE1408T10 0.07 0.00 0.00 0.0 0.09 181.0 0.0 0
10.00 VALE1416T10 0.01 0.00 0.01 878.0 0.01 953.0 21.0 73
10.00 VALE1422T10 0.11 0.00 0.00 0.0 0.11 235.0 0.0 0
10.00 VALE1429T10 0.10 0.00 0.00 0.0 0.10 234.0 0.0 0
10.50 VALE1401T10.5 0.05 0.00 0.01 315.0 0.04 345.0 0.0 0
10.50 VALE1408T10.5 0.07 0.00 0.00 0.0 0.09 181.0 0.0 0
10.50 VALE1416T10.5 0.01 0.00 0.00 0.0 0.01 951.0 0.0 0
10.50 VALE1422T10.5 0.11 0.00 0.00 0.0 0.11 254.0 0.0 0
10.50 VALE1429T10.5 0.10 0.00 0.00 0.0 0.10 224.0 0.0 0
11.00 VALE1401T11 0.09 0.04 0.01 364.0 0.04 4461.0 250.0 250
11.00 VALE1408T11 0.08 0.00 0.02 88.0 0.10 189.0 0.0 0
11.00 VALE1416T11 0.01 0.00 0.01 1449.0 0.01 323.0 100.0 114
11.00 VALE1422T11 0.10 0.00 0.00 0.0 0.10 244.0 0.0 0
11.00 VALE1429T11 0.12 0.00 0.01 158.0 0.12 297.0 0.0 0
11.50 VALE1401T11.5 0.05 0.00 0.01 351.0 0.04 4311.0 0.0 0
11.50 VALE1408T11.5 0.07 0.00 0.01 129.0 0.07 410.0 0.0 0
11.50 VALE1416T11.5 0.01 0.00 0.00 0.0 0.01 117.0 0.0 0
11.50 VALE1422T11.5 0.11 0.00 0.01 325.0 0.11 460.0 0.0 0
11.50 VALE1429T11.5 0.13 0.00 0.01 326.0 0.14 1719.0 0.0 0
12.00 VALE1401T12 0.03 -0.02 0.01 109.0 0.04 844.0 10.0 108
12.00 VALE1408T12 0.07 0.00 0.01 309.0 0.08 438.0 0.0 0
12.00 VALE1416T12 0.03 0.02 0.01 1866.0 0.02 974.0 10.0 4,681
12.00 VALE1422T12 0.11 0.02 0.01 645.0 0.10 2308.0 3.0 3
12.00 VALE1429T12 0.09 0.00 0.01 376.0 0.10 2099.0 0.0 0
12.50 VALE1401T12.5 0.01 0.00 0.02 10.0 0.01 211.0 200.0 326
12.50 VALE1408T12.5 0.04 -0.03 0.01 674.0 0.08 3952.0 40.0 42
12.50 VALE1416T12.5 0.02 0.00 0.01 106.0 0.02 168.0 0.0 0
12.50 VALE1422T12.5 0.11 0.00 0.01 592.0 0.12 2230.0 0.0 0
12.50 VALE1429T12.5 0.14 0.00 0.01 363.0 0.15 1778.0 0.0 0
13.00 VALE1401T13 0.02 -0.03 0.01 2491.0 0.04 526.0 3.0 28
13.00 VALE1408T13 0.03 -0.03 0.01 425.0 0.07 4347.0 29.0 306
13.00 VALE1416T13 0.03 0.00 0.03 286.0 0.04 189.0 131.0 2,548
13.00 VALE1422T13 0.04 0.00 0.03 2476.0 0.08 546.0 2.0 39
13.00 VALE1429T13 0.20 0.16 0.04 3447.0 0.13 447.0 20.0 32
13.50 VALE1401T13.5 0.02 -0.01 0.02 1.0 0.02 150.0 6.0 655
13.50 VALE1408T13.5 0.04 -0.02 0.04 67.0 0.06 31.0 10.0 5,041
13.50 VALE1416T13.5 0.09 0.05 0.08 346.0 0.10 105.0 1503.0 915
13.50 VALE1422T13.5 0.07 0.00 0.11 56.0 0.13 50.0 10.0 474
13.50 VALE1429T13.5 0.12 0.00 0.14 720.0 0.20 485.0 20.0 53
14.00 VALE1401T14 0.07 0.04 0.07 61.0 0.08 53.0 558.0 1,168
14.00 VALE1408T14 0.15 0.11 0.12 367.0 0.15 296.0 114.0 253
14.00 VALE1416T14 0.19 0.09 0.19 276.0 0.21 130.0 335.0 2,529
14.00 VALE1422T14 0.25 0.12 0.24 58.0 0.27 95.0 101.0 108
14.00 VALE1429T14 0.19 0.00 0.28 572.0 0.34 27.0 20.0 50
14.50 VALE1401T14.5 0.30 0.20 0.28 216.0 0.31 49.0 345.0 1,534
14.50 VALE1408T14.5 0.23 0.05 0.32 401.0 0.36 169.0 6.0 432
14.50 VALE1416T14.5 0.41 0.18 0.40 153.0 0.43 512.0 302.0 1,076
14.50 VALE1422T14.5 0.43 0.13 0.46 61.0 0.50 101.0 6.0 56
14.50 VALE1429T14.5 0.32 0.00 0.50 624.0 0.58 20.0 10.0 10
15.00 VALE1401T15 0.60 0.28 0.62 1512.0 0.72 814.0 3.0 89
15.00 VALE1408T15 0.42 0.03 0.68 197.0 0.72 102.0 100.0 54
15.00 VALE1416T15 0.75 0.29 0.75 98.0 0.78 80.0 123.0 1,200
15.00 VALE1422T15 0.51 0.00 0.79 425.0 0.86 66.0 5.0 30
15.00 VALE1429T15 0.75 0.19 0.83 903.0 0.96 1244.0 15.0 0
15.50 VALE1401T15.5 1.12 0.43 1.07 355.0 1.23 320.0 10.0 70
15.50 VALE1408T15.5 1.11 0.34 1.07 1529.0 1.21 132.0 1.0 0
15.50 VALE1416T15.5 0.82 0.00 1.13 1668.0 1.24 1489.0 212.0 241
15.50 VALE1422T15.5 1.30 0.46 1.18 161.0 1.30 2256.0 3.0 0
15.50 VALE1429T15.5 0.90 0.00 1.20 353.0 1.39 2219.0 0.0 0
16.00 VALE1401T16 1.67 0.57 1.57 222.0 1.77 511.0 1.0 1
16.00 VALE1408T16 1.05 0.00 1.53 212.0 1.79 233.0 0.0 0
16.00 VALE1416T16 1.22 0.01 1.60 994.0 1.71 693.0 11.0 437
16.00 VALE1422T16 1.74 0.66 1.62 855.0 1.80 2511.0 18.0 30
16.00 VALE1429T16 1.19 0.00 1.36 2324.0 1.85 1460.0 0.0 0
16.50 VALE1401T16.5 2.49 0.91 2.06 234.0 2.27 633.0 29.0 29
16.50 VALE1408T16.5 2.48 0.92 2.02 680.0 2.29 1299.0 1.0 36
16.50 VALE1416T16.5 1.68 0.00 2.08 209.0 2.21 169.0 0.0 0
16.50 VALE1422T16.5 1.53 0.00 1.81 355.0 2.32 183.0 0.0 0
16.50 VALE1429T16.5 1.55 0.00 1.83 305.0 2.33 138.0 0.0 0
17.00 VALE1401T17 2.98 0.90 2.56 234.0 2.78 588.0 28.0 28
17.00 VALE1408T17 2.97 0.94 2.53 704.0 2.78 1048.0 7.0 7
17.00 VALE1416T17 2.23 0.06 2.58 684.0 2.71 790.0 1.0 497
17.00 VALE1422T17 2.05 0.00 2.28 261.0 2.81 218.0 0.0 0
17.00 VALE1429T17 2.10 0.00 2.21 309.0 2.80 201.0 0.0 0
17.50 VALE1401T17.5 3.45 0.87 3.00 221.0 3.35 191.0 43.0 43
17.50 VALE1408T17.5 3.45 0.91 3.00 220.0 3.30 270.0 37.0 37
17.50 VALE1416T17.5 2.66 0.00 3.05 209.0 3.25 505.0 0.0 0
17.50 VALE1422T17.5 2.42 0.00 2.77 206.0 3.30 216.0 0.0 0
17.50 VALE1429T17.5 2.42 0.00 2.70 184.0 3.30 201.0 0.0 0
18.00 VALE1401T18 3.95 0.90 3.55 179.0 3.85 141.0 21.0 21
18.00 VALE1408T18 4.05 1.00 3.50 202.0 3.85 202.0 29.0 29
18.00 VALE1416T18 4.20 1.05 3.55 134.0 3.75 401.0 13.0 21
18.00 VALE1422T18 3.00 0.00 3.15 162.0 4.15 91.0 0.0 0
18.00 VALE1429T18 3.05 0.00 3.20 151.0 3.80 204.0 0.0 0
18.50 VALE1401T18.5 4.45 0.90 4.00 130.0 4.35 141.0 20.0 20
18.50 VALE1408T18.5 3.50 0.00 3.85 96.0 4.40 106.0 0.0 0
18.50 VALE1416T18.5 3.65 0.00 4.05 100.0 4.20 149.0 0.0 0
18.50 VALE1422T18.5 3.45 0.00 3.65 71.0 4.60 136.0 0.0 0
18.50 VALE1429T18.5 3.55 0.00 3.60 172.0 4.60 252.0 0.0 0
19.00 VALE1401T19 5.30 1.25 4.30 192.0 5.00 202.0 12.0 12
19.00 VALE1408T19 3.95 0.00 4.40 11.0 4.85 11.0 0.0 0
19.00 VALE1416T19 4.15 0.00 4.55 72.0 4.70 130.0 0.0 0
19.00 VALE1422T19 3.95 0.00 4.15 182.0 5.15 182.0 0.0 0
19.00 VALE1429T19 4.05 0.00 4.10 56.0 5.05 67.0 0.0 0
19.50 VALE1401T19.5 4.55 0.00 4.95 97.0 5.45 97.0 0.0 0
19.50 VALE1408T19.5 4.45 0.00 4.90 11.0 5.35 11.0 0.0 0
19.50 VALE1422T19.5 4.40 0.00 4.65 10.0 5.65 25.0 0.0 0
19.50 VALE1429T19.5 4.55 0.00 4.70 25.0 5.45 17.0 0.0 0
20.00 VALE1401T20 5.05 0.00 5.30 25.0 6.00 24.0 0.0 0
20.00 VALE1408T20 6.05 1.10 5.40 217.0 5.85 160.0 3.0 3
20.00 VALE1416T20 5.15 0.00 5.55 76.0 5.75 80.0 0.0 0
20.00 VALE1422T20 4.70 0.00 5.15 10.0 6.15 25.0 0.0 0
20.00 VALE1429T20 4.90 0.00 5.05 57.0 6.05 84.0 0.0 0
20.50 VALE1401T20.5 6.80 1.25 5.85 100.0 6.45 111.0 51.0 51
20.50 VALE1408T20.5 5.45 0.00 5.85 10.0 6.45 10.0 0.0 0
20.50 VALE1422T20.5 6.55 1.20 5.65 25.0 6.65 36.0 1.0 1
20.50 VALE1429T20.5 5.15 0.00 5.60 21.0 6.45 22.0 0.0 0
21.00 VALE1401T21 6.05 0.00 6.40 10.0 6.90 10.0 0.0 0
21.00 VALE1408T21 6.00 0.00 6.35 10.0 6.95 10.0 0.0 0
21.00 VALE1416T21 6.10 0.00 6.55 97.0 6.75 99.0 0.0 0
21.00 VALE1422T21 5.85 0.00 6.10 10.0 7.15 25.0 0.0 0
21.00 VALE1429T21 5.70 0.00 6.15 25.0 7.00 20.0 0.0 0
21.50 VALE1401T21.5 6.55 0.00 6.80 10.0 7.50 10.0 0.0 0
21.50 VALE1408T21.5 6.45 0.00 6.85 94.0 7.45 105.0 0.0 0
21.50 VALE1422T21.5 6.35 0.00 6.60 10.0 7.65 25.0 0.0 0
21.50 VALE1429T21.5 6.15 0.00 6.50 10.0 7.80 25.0 0.0 0
22.00 VALE1401T22 7.05 0.00 7.05 12.0 9.25 12.0 0.0 0
22.00 VALE1408T22 6.95 0.00 5.95 241.0 9.30 90.0 0.0 0
22.00 VALE1422T22 6.85 0.00 6.15 225.0 8.80 90.0 0.0 0
22.00 VALE1429T22 6.65 0.00 7.00 25.0 8.15 37.0 0.0 0
22.50 VALE1401T22.5 7.35 0.00 7.05 2.0 9.30 12.0 0.0 0
22.50 VALE1408T22.5 7.35 0.00 6.35 239.0 9.95 90.0 0.0 0
22.50 VALE1422T22.5 7.35 0.00 6.50 227.0 9.30 165.0 0.0 0
22.50 VALE1429T22.5 7.15 0.00 6.70 60.0 9.25 54.0 0.0 0
23.00 VALE1401T23 7.85 0.00 7.55 9.0 9.20 12.0 0.0 0
23.00 VALE1408T23 7.85 0.00 6.85 231.0 10.45 90.0 0.0 0
23.00 VALE1422T23 7.85 0.00 6.90 229.0 9.80 90.0 0.0 0
23.00 VALE1429T23 7.65 0.00 8.05 15.0 8.95 37.0 0.0 0
23.50 VALE1401T23.5 8.35 0.00 8.05 9.0 9.70 12.0 0.0 0
23.50 VALE1408T23.5 8.35 0.00 7.15 237.0 10.80 101.0 0.0 0
23.50 VALE1422T23.5 8.35 0.00 8.65 153.0 9.35 45.0 0.0 0
23.50 VALE1429T23.5 8.10 0.00 8.20 16.0 9.90 37.0 0.0 0
24.00 VALE1401T24 8.85 0.00 8.15 130.0 11.20 90.0 0.0 0
24.00 VALE1408T24 8.85 0.00 8.75 170.0 10.35 90.0 0.0 0
24.00 VALE1429T24 8.60 0.00 8.05 15.0 10.35 37.0 0.0 0
24.50 VALE1401T24.5 9.35 0.00 8.85 130.0 11.15 90.0 0.0 0
24.50 VALE1429T24.5 9.35 0.00 9.55 166.0 11.05 90.0 0.0 0
Trading Center