(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 25,30 | 26,25 | 25,25 | 26,25 | 109.600 | | 2001-09-11 | 00:00:00 | 26,25 | 26,25 | 25,17 | 25,17 | 2.000 | | 2001-09-12 | 00:00:00 | 24,25 | 24,92 | 24,25 | 24,70 | 290.000 | | 2001-09-13 | 00:00:00 | 24,95 | 24,95 | 23,75 | 23,85 | 216.400 | | 2001-09-14 | 00:00:00 | 23,55 | 23,55 | 23,20 | 23,55 | 308.800 | | 2001-09-17 | 00:00:00 | 23,55 | 25,00 | 23,55 | 25,00 | 51.600 | | 2001-09-18 | 00:00:00 | 24,35 | 25,60 | 24,20 | 25,60 | 220.400 | | 2001-09-19 | 00:00:00 | 25,50 | 25,60 | 25,50 | 25,60 | 958.400 | | 2001-09-20 | 00:00:00 | 25,75 | 25,85 | 25,75 | 25,85 | 16.000 | | 2001-09-21 | 00:00:00 | 25,75 | 25,75 | 24,75 | 25,65 | 76.800 | | 2001-09-24 | 00:00:00 | 25,65 | 25,65 | 25,65 | 25,65 | 0 | | 2001-09-25 | 00:00:00 | 26,00 | 26,00 | 25,75 | 25,95 | 192.800 | | 2001-09-26 | 00:00:00 | 25,70 | 25,95 | 25,70 | 25,95 | 44.800 | | 2001-09-27 | 00:00:00 | 25,70 | 25,95 | 25,70 | 25,95 | 44.800 | | 2001-09-28 | 00:00:00 | 25,90 | 25,90 | 25,25 | 25,25 | 824.000 | | 2001-10-01 | 00:00:00 | 25,30 | 25,50 | 25,30 | 25,50 | 36.800 | | 2001-10-02 | 00:00:00 | 25,80 | 25,80 | 25,50 | 25,80 | 66.800 | | 2001-10-03 | 00:00:00 | 25,95 | 26,00 | 25,40 | 25,67 | 1.144.400 | | 2001-10-04 | 00:00:00 | 25,70 | 25,75 | 25,45 | 25,45 | 370.400 | | 2001-10-05 | 00:00:00 | 25,50 | 25,90 | 25,50 | 25,90 | 223.600 | | 2001-10-08 | 00:00:00 | 25,55 | 26,00 | 25,55 | 25,55 | 0 | | 2001-10-09 | 00:00:00 | 25,90 | 26,05 | 25,70 | 25,75 | 284.400 | | 2001-10-10 | 00:00:00 | 25,85 | 26,05 | 25,75 | 25,90 | 133.200 | | 2001-10-11 | 00:00:00 | 25,95 | 26,10 | 25,85 | 25,95 | 204.000 | | 2001-10-12 | 00:00:00 | 25,95 | 25,95 | 25,95 | 25,95 | 0 | | 2001-10-15 | 00:00:00 | 26,10 | 26,25 | 26,10 | 26,25 | 36.400 | | 2001-10-16 | 00:00:00 | 26,25 | 26,25 | 26,25 | 26,25 | 11.600 | | 2001-10-17 | 00:00:00 | 26,75 | 26,75 | 26,25 | 26,75 | 99.200 | | 2001-10-18 | 00:00:00 | 26,75 | 27,00 | 26,75 | 27,00 | 11.200 | | 2001-10-19 | 00:00:00 | 26,75 | 26,75 | 26,75 | 26,75 | 37.200 | | 2001-10-22 | 00:00:00 | 27,00 | 27,00 | 26,90 | 26,90 | 2.400 | | 2001-10-23 | 00:00:00 | 26,75 | 26,75 | 26,75 | 26,75 | 1.600 | | 2001-10-24 | 00:00:00 | 26,25 | 26,40 | 26,09 | 26,25 | 58.800 | | 2001-10-25 | 00:00:00 | 26,50 | 26,50 | 26,50 | 26,50 | 10.000 | | 2001-10-26 | 00:00:00 | 26,35 | 27,00 | 26,10 | 26,50 | 27.200 | | 2001-10-29 | 00:00:00 | 26,13 | 26,13 | 26,00 | 26,00 | 2.000 | | 2001-10-30 | 00:00:00 | 26,00 | 26,00 | 25,75 | 26,00 | 52.800 | | 2001-10-31 | 00:00:00 | 26,25 | 26,50 | 25,75 | 26,50 | 30.000 | | 2001-11-01 | 00:00:00 | 26,49 | 26,50 | 26,25 | 26,50 | 219.600 | | 2001-11-02 | 00:00:00 | 26,50 | 26,50 | 26,50 | 26,50 | 0 | | 2001-11-05 | 00:00:00 | 26,75 | 26,80 | 26,50 | 26,66 | 203.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
