(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 | | 2005-10-31 | 00:00:00 | 45,00 | 46,69 | 45,00 | 46,58 | 1.871.200 | | 2005-11-01 | 00:00:00 | 46,60 | 48,10 | 46,60 | 47,90 | 2.346.800 | | 2005-11-02 | 00:00:00 | 47,90 | 47,90 | 47,90 | 47,90 | 0 | | 2005-11-03 | 00:00:00 | 48,25 | 49,10 | 48,24 | 48,49 | 2.403.200 | | 2005-11-04 | 00:00:00 | 48,24 | 48,47 | 46,50 | 47,24 | 1.806.400 | | 2005-11-07 | 00:00:00 | 47,40 | 48,10 | 47,10 | 47,79 | 1.146.400 | | 2005-11-08 | 00:00:00 | 47,60 | 48,00 | 47,00 | 47,29 | 1.244.000 | | 2005-11-09 | 00:00:00 | 47,51 | 47,51 | 45,98 | 46,70 | 2.368.400 | | 2005-11-10 | 00:00:00 | 46,46 | 46,46 | 43,88 | 45,20 | 5.558.400 | | 2005-11-11 | 00:00:00 | 45,01 | 45,65 | 44,67 | 45,65 | 1.939.600 | | 2005-11-14 | 00:00:00 | 45,50 | 45,95 | 44,40 | 45,46 | 932.800 | | 2005-11-15 | 00:00:00 | 45,46 | 45,46 | 45,46 | 45,46 | 0 | | 2005-11-16 | 00:00:00 | 45,42 | 46,10 | 45,15 | 46,10 | 908.800 | | 2005-11-17 | 00:00:00 | 46,53 | 47,62 | 46,50 | 47,50 | 1.276.400 | | 2005-11-18 | 00:00:00 | 47,45 | 47,80 | 47,09 | 47,65 | 782.800 | | 2005-11-21 | 00:00:00 | 47,50 | 47,95 | 47,25 | 47,90 | 1.115.600 | | 2005-11-22 | 00:00:00 | 47,22 | 48,45 | 47,01 | 48,42 | 1.902.400 | | 2005-11-23 | 00:00:00 | 48,45 | 50,07 | 48,45 | 49,74 | 1.515.200 | | 2005-11-24 | 00:00:00 | 49,22 | 49,50 | 49,00 | 49,18 | 524.000 | | 2005-11-25 | 00:00:00 | 49,25 | 49,85 | 48,95 | 49,44 | 692.800 | | 2005-11-28 | 00:00:00 | 49,44 | 49,90 | 48,15 | 48,15 | 1.067.200 | | 2005-11-29 | 00:00:00 | 48,15 | 48,85 | 47,50 | 48,29 | 715.200 | | 2005-11-30 | 00:00:00 | 47,80 | 48,30 | 47,35 | 47,85 | 1.698.400 | | 2005-12-01 | 00:00:00 | 48,05 | 49,75 | 48,00 | 49,40 | 1.933.200 | | 2005-12-02 | 00:00:00 | 49,75 | 50,45 | 49,03 | 49,42 | 1.045.600 | | 2005-12-05 | 00:00:00 | 48,55 | 49,42 | 48,40 | 48,55 | 981.200 | | 2005-12-06 | 00:00:00 | 47,85 | 48,80 | 47,50 | 47,85 | 961.600 | | 2005-12-07 | 00:00:00 | 46,12 | 47,76 | 46,12 | 46,12 | 1.557.600 | | 2005-12-08 | 00:00:00 | 46,30 | 46,75 | 45,60 | 46,30 | 1.188.000 | | 2005-12-09 | 00:00:00 | 47,40 | 47,67 | 46,50 | 47,40 | 775.600 | | 2005-12-12 | 00:00:00 | 47,40 | 48,25 | 47,13 | 47,40 | 1.141.200 | | 2005-12-13 | 00:00:00 | 47,90 | 47,99 | 46,75 | 47,90 | 1.250.000 | | 2005-12-14 | 00:00:00 | 47,51 | 48,35 | 47,42 | 47,51 | 1.384.400 | | 2005-12-15 | 00:00:00 | 47,33 | 47,75 | 46,49 | 47,33 | 664.800 | | 2005-12-16 | 00:00:00 | 48,00 | 48,40 | 47,65 | 48,00 | 876.800 | | 2005-12-19 | 00:00:00 | 47,95 | 48,45 | 47,53 | 47,95 | 1.280.000 | | 2005-12-20 | 00:00:00 | 47,38 | 48,00 | 46,96 | 47,38 | 962.800 | | 2005-12-21 | 00:00:00 | 48,10 | 48,50 | 47,38 | 48,10 | 2.831.600 | | 2005-12-22 | 00:00:00 | 48,25 | 48,25 | 47,50 | 48,25 | 380.400 | | 2005-12-23 | 00:00:00 | 47,80 | 48,35 | 47,65 | 47,80 | 410.000 | | 2005-12-26 | 00:00:00 | 47,42 | 47,80 | 47,01 | 47,42 | 279.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
