MDIA3.SA Historical Prices | M.DIASBRANCO-ON NM Stock

Dow

0.52% Nasdaq

1.11%

M.DIASBRANCO-ON NM (MDIA3.SA)

-Sao Paolo

93.00 0.25(0.27%) May 22

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 22, 2006	22.99	22.99	21.16	22.00	333,000	21.14
Nov 21, 2006	21.69	21.69	21.11	21.50	50,500	20.66
Nov 17, 2006	21.39	21.70	21.10	21.70	38,800	20.85
Nov 16, 2006	21.80	21.80	21.46	21.50	55,400	20.66
Nov 14, 2006	21.80	21.80	21.30	21.70	78,100	20.85
Nov 13, 2006	21.23	21.69	21.10	21.69	74,200	20.84
Nov 10, 2006	21.25	21.60	21.10	21.23	119,800	20.40
Nov 9, 2006	21.10	21.26	21.10	21.14	14,700	20.31
Nov 8, 2006	21.00	21.23	21.00	21.23	254,600	20.40
Nov 7, 2006	20.61	21.12	20.61	21.00	31,200	20.18
Nov 6, 2006	21.00	21.10	21.00	21.04	124,200	20.22
Nov 3, 2006	21.15	21.39	21.03	21.04	5,500	20.22
Nov 1, 2006	21.19	21.19	21.00	21.00	56,700	20.18
Oct 31, 2006	21.05	21.19	21.00	21.19	212,700	20.36
Oct 30, 2006	21.00	21.10	21.00	21.00	23,200	20.18
Oct 27, 2006	21.05	21.14	21.00	21.10	65,200	20.28
Oct 26, 2006	21.07	21.20	21.07	21.10	21,100	20.28
Oct 25, 2006	21.25	21.33	21.05	21.18	225,500	20.35
Oct 24, 2006	21.40	21.50	21.25	21.50	95,400	20.66
Oct 23, 2006	21.24	21.63	21.05	21.40	330,700	20.56
Oct 20, 2006	21.01	21.20	21.00	21.20	357,900	20.37
Oct 19, 2006	21.10	21.30	20.90	21.08	385,200	20.26
Oct 18, 2006	21.00	21.40	20.51	21.15	2,624,100	20.32
* 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 MDIA3.SA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

M.DIASBRANCO-ON NM (MDIA3.SA)