(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 | | 2005-05-16 | 00:00:00 | 32,00 | 33,40 | 31,50 | 33,40 | 757.200 | | 2005-05-17 | 00:00:00 | 33,05 | 33,84 | 32,75 | 33,50 | 1.200.000 | | 2005-05-18 | 00:00:00 | 33,84 | 35,38 | 33,84 | 35,38 | 1.562.800 | | 2005-05-19 | 00:00:00 | 34,75 | 35,85 | 34,53 | 35,25 | 1.364.800 | | 2005-05-20 | 00:00:00 | 35,25 | 35,35 | 34,45 | 34,70 | 845.200 | | 2005-05-23 | 00:00:00 | 34,42 | 34,90 | 34,42 | 34,62 | 490.800 | | 2005-05-24 | 00:00:00 | 34,38 | 35,50 | 34,38 | 35,45 | 791.600 | | 2005-05-25 | 00:00:00 | 35,50 | 35,50 | 34,50 | 35,10 | 1.310.000 | | 2005-05-26 | 00:00:00 | 35,10 | 35,10 | 35,10 | 35,10 | 0 | | 2005-05-27 | 00:00:00 | 35,50 | 35,83 | 35,09 | 35,32 | 909.600 | | 2005-05-30 | 00:00:00 | 35,33 | 35,92 | 35,25 | 35,45 | 436.000 | | 2005-05-31 | 00:00:00 | 35,75 | 35,85 | 34,78 | 34,97 | 2.089.600 | | 2005-06-01 | 00:00:00 | 34,95 | 36,10 | 34,75 | 35,90 | 1.354.800 | | 2005-06-02 | 00:00:00 | 36,17 | 36,67 | 35,75 | 36,40 | 2.125.200 | | 2005-06-03 | 00:00:00 | 36,19 | 36,62 | 35,76 | 36,47 | 964.800 | | 2005-06-06 | 00:00:00 | 35,80 | 36,00 | 35,30 | 35,60 | 1.041.600 | | 2005-06-07 | 00:00:00 | 35,50 | 36,05 | 34,90 | 35,20 | 2.067.200 | | 2005-06-08 | 00:00:00 | 35,50 | 35,72 | 34,76 | 34,99 | 1.060.800 | | 2005-06-09 | 00:00:00 | 34,75 | 34,75 | 33,85 | 34,60 | 924.800 | | 2005-06-10 | 00:00:00 | 34,40 | 35,00 | 34,01 | 34,80 | 794.800 | | 2005-06-13 | 00:00:00 | 35,00 | 35,10 | 34,15 | 34,67 | 636.800 | | 2005-06-14 | 00:00:00 | 34,60 | 35,00 | 33,70 | 35,00 | 1.498.000 | | 2005-06-15 | 00:00:00 | 34,60 | 35,22 | 33,92 | 35,22 | 1.198.000 | | 2005-06-16 | 00:00:00 | 35,44 | 36,65 | 35,44 | 36,20 | 2.475.600 | | 2005-06-17 | 00:00:00 | 36,40 | 37,15 | 36,40 | 36,90 | 1.122.800 | | 2005-06-20 | 00:00:00 | 36,50 | 36,72 | 35,50 | 36,40 | 925.600 | | 2005-06-21 | 00:00:00 | 36,13 | 36,13 | 35,25 | 35,35 | 1.184.400 | | 2005-06-22 | 00:00:00 | 35,50 | 35,50 | 34,58 | 35,13 | 1.099.200 | | 2005-06-23 | 00:00:00 | 35,10 | 35,10 | 33,67 | 34,15 | 1.951.200 | | 2005-06-24 | 00:00:00 | 34,14 | 34,14 | 33,28 | 33,50 | 1.636.000 | | 2005-06-27 | 00:00:00 | 33,51 | 34,70 | 33,10 | 34,40 | 1.270.800 | | 2005-06-28 | 00:00:00 | 34,65 | 35,60 | 34,46 | 35,29 | 808.000 | | 2005-06-29 | 00:00:00 | 35,30 | 35,45 | 34,90 | 35,00 | 1.374.000 | | 2005-06-30 | 00:00:00 | 35,40 | 35,40 | 34,38 | 34,65 | 1.629.200 | | 2005-07-01 | 00:00:00 | 34,92 | 35,41 | 34,55 | 35,24 | 1.061.600 | | 2005-07-04 | 00:00:00 | 34,50 | 35,45 | 34,50 | 35,21 | 234.800 | | 2005-07-05 | 00:00:00 | 35,00 | 35,53 | 34,80 | 35,02 | 750.000 | | 2005-07-06 | 00:00:00 | 35,00 | 35,99 | 34,88 | 35,88 | 2.252.400 | | 2005-07-07 | 00:00:00 | 35,25 | 35,92 | 35,25 | 35,85 | 2.697.600 | | 2005-07-08 | 00:00:00 | 35,88 | 37,25 | 35,85 | 36,90 | 1.641.200 | | 2005-07-11 | 00:00:00 | 37,25 | 37,73 | 37,00 | 37,10 | 1.172.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
