(Login BolsaPT & Canal Forex) |
|
 VALE -PNA - [Ticker: VALE5.SA] |     | | Última Trade | 30,510 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:34:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,770 (+2,590%) | Capitalização Bolsista | 0 | | Bid / Ask | 30,510 x 0 - 30,520 x 0 | EPS | 0,00 | | Abertura | 30,400 | PER | 0,00% | | Máximo | 30,940 | Pagamento Dividendo | | | Mínimo | 30,080 | Data Ex-Dividendo | | | Fecho Anterior | 29,740 | Yield | | | Volume | 2.208.300 | 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 VALE5.SA de 2000-01-01 a 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 24,40 | 24,40 | 24,40 | 24,40 | 0 | | 2003-01-02 | 00:00:00 | 24,33 | 24,40 | 23,95 | 24,25 | 470.400 | | 2003-01-03 | 00:00:00 | 24,25 | 24,25 | 23,85 | 23,95 | 444.000 | | 2003-01-06 | 00:00:00 | 23,75 | 23,95 | 23,26 | 23,31 | 512.400 | | 2003-01-07 | 00:00:00 | 23,25 | 23,46 | 22,79 | 22,80 | 744.800 | | 2003-01-08 | 00:00:00 | 22,88 | 23,08 | 22,84 | 23,05 | 786.400 | | 2003-01-09 | 00:00:00 | 23,12 | 23,23 | 22,83 | 23,13 | 426.400 | | 2003-01-10 | 00:00:00 | 23,12 | 23,12 | 22,25 | 22,60 | 825.200 | | 2003-01-13 | 00:00:00 | 22,15 | 22,83 | 22,00 | 22,05 | 643.600 | | 2003-01-14 | 00:00:00 | 22,02 | 22,10 | 21,85 | 22,10 | 788.000 | | 2003-01-15 | 00:00:00 | 22,27 | 22,44 | 21,88 | 22,30 | 627.200 | | 2003-01-16 | 00:00:00 | 22,25 | 22,46 | 22,10 | 22,25 | 507.200 | | 2003-01-17 | 00:00:00 | 22,10 | 22,50 | 22,10 | 22,20 | 452.400 | | 2003-01-20 | 00:00:00 | 21,98 | 22,40 | 21,97 | 22,25 | 273.600 | | 2003-01-21 | 00:00:00 | 22,33 | 22,81 | 22,25 | 22,69 | 698.800 | | 2003-01-22 | 00:00:00 | 23,12 | 23,17 | 22,76 | 22,95 | 632.800 | | 2003-01-23 | 00:00:00 | 22,38 | 22,78 | 22,11 | 22,11 | 908.800 | | 2003-01-24 | 00:00:00 | 22,23 | 22,65 | 22,01 | 22,42 | 1.099.600 | | 2003-01-27 | 00:00:00 | 22,54 | 22,62 | 22,06 | 22,12 | 1.096.800 | | 2003-01-28 | 00:00:00 | 22,05 | 22,13 | 21,88 | 22,02 | 664.000 | | 2003-01-29 | 00:00:00 | 21,88 | 22,50 | 21,91 | 22,38 | 318.800 | | 2003-01-30 | 00:00:00 | 22,02 | 22,40 | 22,01 | 22,38 | 358.800 | | 2003-01-31 | 00:00:00 | 22,60 | 23,10 | 22,48 | 22,98 | 569.600 | | 2003-02-03 | 00:00:00 | 23,12 | 23,37 | 22,89 | 23,26 | 885.200 | | 2003-02-04 | 00:00:00 | 23,75 | 23,88 | 23,25 | 23,88 | 943.600 | | 2003-02-05 | 00:00:00 | 24,05 | 24,60 | 23,88 | 24,48 | 1.032.400 | | 2003-02-06 | 00:00:00 | 24,55 | 24,83 | 24,30 | 24,79 | 648.800 | | 2003-02-07 | 00:00:00 | 24,62 | 24,84 | 24,40 | 24,50 | 996.000 | | 2003-02-10 | 00:00:00 | 24,50 | 24,55 | 24,17 | 24,50 | 863.200 | | 2003-02-11 | 00:00:00 | 24,80 | 25,10 | 24,27 | 25,00 | 594.400 | | 2003-02-12 | 00:00:00 | 25,10 | 25,20 | 24,55 | 24,55 | 922.000 | | 2003-02-13 | 00:00:00 | 24,65 | 24,67 | 24,00 | 24,05 | 677.600 | | 2003-02-14 | 00:00:00 | 24,00 | 24,08 | 23,62 | 23,78 | 493.600 | | 2003-02-17 | 00:00:00 | 23,88 | 24,36 | 23,77 | 24,25 | 524.800 | | 2003-02-18 | 00:00:00 | 24,25 | 24,29 | 23,38 | 23,85 | 960.400 | | 2003-02-19 | 00:00:00 | 23,85 | 23,88 | 23,40 | 23,88 | 532.000 | | 2003-02-20 | 00:00:00 | 24,10 | 24,19 | 23,64 | 23,75 | 1.283.600 | | 2003-02-21 | 00:00:00 | 23,85 | 24,75 | 23,75 | 24,73 | 465.600 | | 2003-02-24 | 00:00:00 | 24,58 | 24,87 | 24,50 | 24,83 | 204.000 | | 2003-02-25 | 00:00:00 | 24,58 | 24,83 | 24,52 | 24,83 | 547.200 | | 2003-02-26 | 00:00:00 | 24,85 | 25,07 | 24,77 | 25,00 | 795.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
