(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-07-16 | 00:00:00 | 25,75 | 25,75 | 25,55 | 25,60 | 20.400 | 2001-07-17 | 00:00:00 | 25,50 | 25,50 | 25,00 | 25,50 | 134.000 | 2001-07-18 | 00:00:00 | 26,50 | 26,50 | 25,00 | 25,50 | 13.200 | 2001-07-19 | 00:00:00 | 25,75 | 25,75 | 25,30 | 25,30 | 131.200 | 2001-07-20 | 00:00:00 | 25,75 | 25,75 | 25,75 | 25,75 | 1.200 | 2001-07-23 | 00:00:00 | 26,25 | 26,25 | 26,20 | 26,20 | 10.000 | 2001-07-24 | 00:00:00 | 26,00 | 26,00 | 25,40 | 25,40 | 592.000 | 2001-07-25 | 00:00:00 | 25,40 | 26,25 | 25,40 | 26,25 | 14.338.000 | 2001-07-26 | 00:00:00 | 26,25 | 26,25 | 26,25 | 26,25 | 42.000 | 2001-07-27 | 00:00:00 | 26,25 | 26,25 | 26,10 | 26,10 | 1.600 | 2001-07-30 | 00:00:00 | 26,10 | 26,10 | 25,75 | 25,75 | 55.600 | 2001-07-31 | 00:00:00 | 25,75 | 26,40 | 25,75 | 26,40 | 9.600 | 2001-08-01 | 00:00:00 | 27,00 | 27,00 | 26,00 | 26,00 | 115.600 | 2001-08-02 | 00:00:00 | 26,00 | 26,10 | 25,75 | 26,00 | 140.800 | 2001-08-03 | 00:00:00 | 26,00 | 26,20 | 26,00 | 26,10 | 84.400 | 2001-08-06 | 00:00:00 | 26,10 | 26,25 | 26,05 | 26,10 | 69.600 | 2001-08-07 | 00:00:00 | 26,10 | 26,50 | 26,00 | 26,00 | 98.400 | 2001-08-08 | 00:00:00 | 26,15 | 26,15 | 26,05 | 26,10 | 450.400 | 2001-08-09 | 00:00:00 | 26,50 | 26,50 | 26,00 | 26,00 | 16.400 | 2001-08-10 | 00:00:00 | 26,00 | 26,50 | 26,00 | 26,50 | 41.600 | 2001-08-13 | 00:00:00 | 26,40 | 26,40 | 26,25 | 26,25 | 46.000 | 2001-08-14 | 00:00:00 | 26,05 | 26,60 | 26,05 | 26,50 | 80.000 | 2001-08-15 | 00:00:00 | 26,50 | 26,50 | 26,30 | 26,30 | 52.800 | 2001-08-16 | 00:00:00 | 26,25 | 26,25 | 25,93 | 25,99 | 11.600 | 2001-08-17 | 00:00:00 | 25,99 | 26,00 | 25,92 | 26,00 | 67.600 | 2001-08-20 | 00:00:00 | 26,00 | 26,00 | 25,90 | 25,95 | 60.400 | 2001-08-21 | 00:00:00 | 25,75 | 25,80 | 25,65 | 25,80 | 76.800 | 2001-08-22 | 00:00:00 | 25,75 | 25,75 | 25,60 | 25,60 | 96.400 | 2001-08-23 | 00:00:00 | 25,60 | 25,62 | 25,55 | 25,60 | 49.200 | 2001-08-24 | 00:00:00 | 25,60 | 25,65 | 25,55 | 25,60 | 88.400 | 2001-08-27 | 00:00:00 | 25,60 | 25,60 | 25,60 | 25,60 | 20.800 | 2001-08-28 | 00:00:00 | 25,75 | 25,85 | 25,70 | 25,75 | 156.000 | 2001-08-29 | 00:00:00 | 25,80 | 26,25 | 25,75 | 25,75 | 62.400 | 2001-08-30 | 00:00:00 | 26,00 | 26,00 | 25,40 | 25,75 | 35.200 | 2001-08-31 | 00:00:00 | 25,75 | 25,75 | 25,65 | 25,65 | 345.600 | 2001-09-03 | 00:00:00 | 25,30 | 25,50 | 25,20 | 25,25 | 119.200 | 2001-09-04 | 00:00:00 | 25,50 | 25,55 | 25,40 | 25,50 | 1.852.800 | 2001-09-05 | 00:00:00 | 25,75 | 26,25 | 25,45 | 26,20 | 49.600 | 2001-09-06 | 00:00:00 | 26,05 | 26,25 | 25,55 | 25,63 | 74.400 | 2001-09-07 | 00:00:00 | 25,63 | 25,63 | 25,63 | 25,63 | 0 | 2001-09-10 | 00:00:00 | 25,30 | 26,25 | 25,25 | 26,25 | 109.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|