(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 2024-05-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-29 | 00:00:00 | 33,55 | 34,10 | 33,22 | 33,65 | 1.322.400 | | 2004-11-30 | 00:00:00 | 33,58 | 33,95 | 33,30 | 33,30 | 1.429.200 | | 2004-12-01 | 00:00:00 | 33,36 | 34,08 | 33,00 | 33,35 | 800.000 | | 2004-12-02 | 00:00:00 | 33,45 | 33,88 | 32,62 | 33,00 | 678.000 | | 2004-12-03 | 00:00:00 | 33,00 | 33,50 | 32,85 | 33,05 | 1.910.400 | | 2004-12-06 | 00:00:00 | 33,08 | 33,65 | 32,35 | 32,60 | 1.645.200 | | 2004-12-07 | 00:00:00 | 32,60 | 32,65 | 32,25 | 32,60 | 723.200 | | 2004-12-08 | 00:00:00 | 32,53 | 33,00 | 32,25 | 32,80 | 693.200 | | 2004-12-09 | 00:00:00 | 32,80 | 33,25 | 32,51 | 33,15 | 849.600 | | 2004-12-10 | 00:00:00 | 33,50 | 34,50 | 33,10 | 34,12 | 2.121.600 | | 2004-12-13 | 00:00:00 | 34,12 | 35,00 | 34,12 | 34,65 | 546.400 | | 2004-12-14 | 00:00:00 | 34,85 | 35,00 | 34,27 | 34,65 | 1.148.000 | | 2004-12-15 | 00:00:00 | 34,35 | 34,85 | 34,20 | 34,40 | 2.344.400 | | 2004-12-16 | 00:00:00 | 34,26 | 36,25 | 34,26 | 35,97 | 1.550.000 | | 2004-12-17 | 00:00:00 | 35,75 | 36,15 | 35,00 | 35,47 | 862.000 | | 2004-12-20 | 00:00:00 | 35,50 | 35,88 | 35,35 | 35,70 | 1.576.400 | | 2004-12-21 | 00:00:00 | 35,69 | 37,65 | 35,67 | 37,31 | 847.200 | | 2004-12-22 | 00:00:00 | 37,31 | 38,09 | 36,95 | 37,40 | 1.264.400 | | 2004-12-23 | 00:00:00 | 37,40 | 38,00 | 37,35 | 37,50 | 1.005.600 | | 2004-12-24 | 00:00:00 | 37,50 | 37,50 | 37,50 | 37,50 | 0 | | 2004-12-27 | 00:00:00 | 37,75 | 37,90 | 37,40 | 37,49 | 747.200 | | 2004-12-28 | 00:00:00 | 37,59 | 38,50 | 37,40 | 38,50 | 515.200 | | 2004-12-29 | 00:00:00 | 38,50 | 39,00 | 37,90 | 38,05 | 436.800 | | 2004-12-30 | 00:00:00 | 39,00 | 39,00 | 37,55 | 37,75 | 542.800 | | 2004-12-31 | 00:00:00 | 37,75 | 37,75 | 37,75 | 37,75 | 0 | | 2005-01-03 | 00:00:00 | 38,25 | 38,75 | 37,15 | 37,42 | 1.014.400 | | 2005-01-04 | 00:00:00 | 37,43 | 37,50 | 35,76 | 35,90 | 1.107.600 | | 2005-01-05 | 00:00:00 | 36,03 | 36,22 | 35,20 | 35,65 | 1.734.800 | | 2005-01-06 | 00:00:00 | 35,67 | 35,85 | 34,50 | 35,50 | 828.400 | | 2005-01-07 | 00:00:00 | 35,94 | 37,00 | 35,75 | 36,45 | 1.312.000 | | 2005-01-10 | 00:00:00 | 36,25 | 36,85 | 35,85 | 36,15 | 869.600 | | 2005-01-11 | 00:00:00 | 36,50 | 36,50 | 35,40 | 35,95 | 580.400 | | 2005-01-12 | 00:00:00 | 36,50 | 36,70 | 34,90 | 35,74 | 1.437.200 | | 2005-01-13 | 00:00:00 | 36,45 | 37,71 | 36,15 | 37,49 | 2.151.600 | | 2005-01-14 | 00:00:00 | 37,29 | 39,65 | 37,05 | 39,25 | 1.832.000 | | 2005-01-17 | 00:00:00 | 39,30 | 39,50 | 38,75 | 38,75 | 284.400 | | 2005-01-18 | 00:00:00 | 38,74 | 39,49 | 38,15 | 39,10 | 2.073.200 | | 2005-01-19 | 00:00:00 | 39,25 | 39,44 | 38,53 | 38,85 | 970.400 | | 2005-01-20 | 00:00:00 | 38,05 | 39,20 | 37,33 | 38,45 | 1.612.800 | | 2005-01-21 | 00:00:00 | 38,50 | 41,00 | 38,50 | 40,05 | 1.938.400 | | 2005-01-24 | 00:00:00 | 40,01 | 41,53 | 40,01 | 40,88 | 896.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
