(Login BolsaPT & Canal Forex) |
|
 VALE -ON - [Ticker: VALE3.SA] |     | | Última Trade | 52,800 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.08 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 32,860 x 0 - 32,880 x 0 | EPS | 0,00 | | Abertura | 53,300 | PER | 0,00% | | Máximo | 53,480 | Pagamento Dividendo | | | Mínimo | 52,430 | Data Ex-Dividendo | | | Fecho Anterior | 52,880 | Yield | | | Volume | 8.774.400 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para VALE3.SA de 2000-01-01 a 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-26 | 00:00:00 | 47,70 | 49,00 | 47,62 | 48,70 | 13.273.500 | | 2018-04-27 | 00:00:00 | 48,90 | 49,15 | 47,86 | 48,35 | 14.624.200 | | 2018-04-30 | 00:00:00 | 48,26 | 48,83 | 48,15 | 48,67 | 8.464.400 | | 2018-05-02 | 00:00:00 | 48,50 | 49,32 | 48,42 | 48,71 | 16.526.500 | | 2018-05-03 | 00:00:00 | 48,81 | 49,33 | 48,58 | 49,09 | 14.025.900 | | 2018-05-04 | 00:00:00 | 48,92 | 49,90 | 48,92 | 49,70 | 14.861.100 | | 2018-05-07 | 00:00:00 | 49,72 | 50,04 | 49,11 | 49,24 | 15.433.900 | | 2018-05-08 | 00:00:00 | 49,25 | 49,68 | 48,91 | 49,19 | 22.420.400 | | 2018-05-09 | 00:00:00 | 49,42 | 50,42 | 49,33 | 50,25 | 16.776.100 | | 2018-05-10 | 00:00:00 | 50,41 | 51,40 | 50,38 | 51,40 | 14.314.200 | | 2018-05-11 | 00:00:00 | 51,77 | 53,58 | 51,75 | 52,63 | 21.432.500 | | 2018-05-14 | 00:00:00 | 53,08 | 54,40 | 53,00 | 54,27 | 15.847.800 | | 2018-05-15 | 00:00:00 | 53,81 | 54,65 | 53,18 | 54,65 | 15.954.500 | | 2018-05-16 | 00:00:00 | 55,33 | 56,00 | 55,14 | 55,90 | 20.944.200 | | 2018-05-17 | 00:00:00 | 55,30 | 55,80 | 54,75 | 55,38 | 20.241.200 | | 2018-05-18 | 00:00:00 | 54,70 | 55,50 | 53,45 | 54,77 | 22.361.100 | | 2018-05-21 | 00:00:00 | 55,01 | 55,10 | 53,00 | 53,00 | 22.608.800 | | 2018-05-22 | 00:00:00 | 52,87 | 53,06 | 51,87 | 52,34 | 20.491.700 | | 2018-05-23 | 00:00:00 | 51,80 | 52,24 | 51,25 | 51,94 | 15.703.000 | | 2018-05-24 | 00:00:00 | 51,32 | 53,00 | 51,26 | 52,46 | 14.500.200 | | 2018-05-25 | 00:00:00 | 52,58 | 52,79 | 51,05 | 51,48 | 13.141.500 | | 2018-05-28 | 00:00:00 | 50,90 | 52,46 | 50,71 | 51,07 | 13.832.600 | | 2018-05-29 | 00:00:00 | 51,97 | 52,06 | 49,99 | 50,16 | 18.697.800 | | 2018-05-30 | 00:00:00 | 50,21 | 50,63 | 49,70 | 50,24 | 4.219.000 | | 2018-06-01 | 00:00:00 | 50,90 | 52,97 | 50,65 | 52,93 | 17.378.700 | | 2018-06-04 | 00:00:00 | 53,18 | 53,45 | 51,76 | 52,52 | 13.964.100 | | 2018-06-05 | 00:00:00 | 52,50 | 54,00 | 52,50 | 53,73 | 16.988.600 | | 2018-06-06 | 00:00:00 | 54,50 | 56,23 | 54,49 | 56,07 | 26.835.500 | | 2018-06-07 | 00:00:00 | 56,46 | 56,75 | 53,07 | 54,37 | 32.389.900 | | 2018-06-08 | 00:00:00 | 53,99 | 53,99 | 50,66 | 50,89 | 30.421.100 | | 2018-06-11 | 00:00:00 | 51,37 | 52,00 | 50,59 | 50,85 | 14.362.000 | | 2018-06-12 | 00:00:00 | 50,50 | 52,36 | 50,16 | 51,70 | 18.403.200 | | 2018-06-13 | 00:00:00 | 51,98 | 52,24 | 50,73 | 51,55 | 15.599.000 | | 2018-06-14 | 00:00:00 | 51,87 | 51,89 | 50,75 | 51,71 | 18.827.200 | | 2018-06-15 | 00:00:00 | 51,40 | 51,44 | 48,70 | 49,13 | 36.611.400 | | 2018-06-18 | 00:00:00 | 48,62 | 49,29 | 47,86 | 49,21 | 20.490.400 | | 2018-06-19 | 00:00:00 | 47,70 | 48,75 | 47,03 | 48,30 | 26.764.800 | | 2018-06-20 | 00:00:00 | 49,05 | 49,08 | 48,07 | 48,81 | 14.448.400 | | 2018-06-21 | 00:00:00 | 48,51 | 49,20 | 47,04 | 47,21 | 13.952.800 | | 2018-06-22 | 00:00:00 | 48,15 | 48,47 | 47,48 | 48,01 | 9.632.500 | | 2018-06-25 | 00:00:00 | 47,70 | 47,80 | 46,26 | 47,16 | 13.800.400 | | | << < 101 102 103 104 105 106 > >> |
|
