(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-14 | 00:00:00 | 30,62 | 31,31 | 30,38 | 31,04 | 1.943.600 | | 2004-07-15 | 00:00:00 | 31,34 | 32,88 | 31,30 | 32,28 | 4.800.800 | | 2004-07-16 | 00:00:00 | 32,88 | 33,38 | 32,51 | 33,17 | 2.985.600 | | 2004-07-19 | 00:00:00 | 33,12 | 33,12 | 32,58 | 32,72 | 1.252.000 | | 2004-07-20 | 00:00:00 | 32,82 | 33,20 | 32,75 | 33,08 | 1.120.000 | | 2004-07-21 | 00:00:00 | 33,40 | 34,37 | 32,69 | 32,72 | 3.042.000 | | 2004-07-22 | 00:00:00 | 33,00 | 33,00 | 31,83 | 32,00 | 1.837.200 | | 2004-07-23 | 00:00:00 | 32,10 | 32,25 | 31,58 | 31,75 | 1.257.600 | | 2004-07-26 | 00:00:00 | 31,85 | 32,30 | 31,52 | 31,70 | 1.224.400 | | 2004-07-27 | 00:00:00 | 31,75 | 32,34 | 31,73 | 32,28 | 1.186.000 | | 2004-07-28 | 00:00:00 | 32,49 | 33,35 | 32,28 | 33,20 | 1.417.600 | | 2004-07-29 | 00:00:00 | 33,25 | 33,46 | 33,10 | 33,30 | 725.600 | | 2004-07-30 | 00:00:00 | 33,25 | 33,70 | 33,08 | 33,45 | 1.330.400 | | 2004-08-02 | 00:00:00 | 33,42 | 33,75 | 32,88 | 33,74 | 774.800 | | 2004-08-03 | 00:00:00 | 33,75 | 33,97 | 33,40 | 33,78 | 728.000 | | 2004-08-04 | 00:00:00 | 33,65 | 34,06 | 33,38 | 33,38 | 970.400 | | 2004-08-05 | 00:00:00 | 33,42 | 34,13 | 32,38 | 32,95 | 1.424.400 | | 2004-08-06 | 00:00:00 | 33,00 | 33,22 | 32,25 | 33,17 | 1.030.400 | | 2004-08-09 | 00:00:00 | 33,28 | 33,42 | 32,95 | 33,01 | 898.800 | | 2004-08-10 | 00:00:00 | 33,33 | 33,92 | 33,25 | 33,74 | 1.454.400 | | 2004-08-11 | 00:00:00 | 33,75 | 33,97 | 33,35 | 33,67 | 1.091.600 | | 2004-08-12 | 00:00:00 | 34,13 | 34,58 | 34,12 | 34,40 | 2.012.400 | | 2004-08-13 | 00:00:00 | 34,53 | 34,75 | 34,12 | 34,12 | 803.200 | | 2004-08-16 | 00:00:00 | 34,15 | 35,12 | 34,03 | 34,97 | 1.593.200 | | 2004-08-17 | 00:00:00 | 35,25 | 35,90 | 35,04 | 35,75 | 1.236.400 | | 2004-08-18 | 00:00:00 | 35,65 | 36,40 | 35,50 | 36,40 | 2.463.200 | | 2004-08-19 | 00:00:00 | 12,26 | 12,43 | 12,07 | 12,25 | 4.510.800 | | 2004-08-20 | 00:00:00 | 12,25 | 12,32 | 11,79 | 12,10 | 9.651.600 | | 2004-08-23 | 00:00:00 | 12,12 | 12,12 | 11,67 | 11,67 | 4.959.200 | | 2004-08-24 | 00:00:00 | 11,76 | 11,88 | 11,50 | 11,57 | 4.175.200 | | 2004-08-25 | 00:00:00 | 11,73 | 11,82 | 11,42 | 11,73 | 4.741.200 | | 2004-08-26 | 00:00:00 | 11,65 | 11,80 | 11,58 | 11,68 | 1.650.400 | | 2004-08-27 | 00:00:00 | 11,72 | 11,88 | 11,65 | 11,86 | 2.941.200 | | 2004-08-30 | 00:00:00 | 11,84 | 11,93 | 11,62 | 11,90 | 1.932.400 | | 2004-08-31 | 00:00:00 | 11,95 | 12,02 | 11,90 | 11,98 | 2.962.000 | | 2004-09-01 | 00:00:00 | 11,88 | 12,05 | 11,81 | 11,88 | 3.089.200 | | 2004-09-02 | 00:00:00 | 11,82 | 12,07 | 11,70 | 12,01 | 3.954.800 | | 2004-09-03 | 00:00:00 | 12,00 | 12,06 | 11,90 | 11,93 | 1.524.400 | | 2004-09-06 | 00:00:00 | 12,05 | 12,24 | 12,05 | 12,21 | 1.513.600 | | 2004-09-07 | 00:00:00 | 12,21 | 12,21 | 12,21 | 12,21 | 0 | | 2004-09-08 | 00:00:00 | 12,29 | 12,38 | 12,14 | 12,19 | 4.422.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
