(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-08 | 00:00:00 | 12,29 | 12,38 | 12,14 | 12,19 | 4.422.800 | | 2004-09-09 | 00:00:00 | 12,14 | 12,35 | 12,02 | 12,15 | 6.160.000 | | 2004-09-10 | 00:00:00 | 12,22 | 12,22 | 12,00 | 12,00 | 2.494.800 | | 2004-09-13 | 00:00:00 | 12,00 | 12,27 | 12,00 | 12,08 | 4.179.200 | | 2004-09-14 | 00:00:00 | 12,08 | 12,39 | 12,00 | 12,35 | 3.389.200 | | 2004-09-15 | 00:00:00 | 12,40 | 12,68 | 12,31 | 12,50 | 4.300.800 | | 2004-09-16 | 00:00:00 | 12,65 | 12,70 | 12,43 | 12,47 | 5.034.400 | | 2004-09-17 | 00:00:00 | 12,56 | 12,87 | 12,56 | 12,80 | 5.223.200 | | 2004-09-20 | 00:00:00 | 12,95 | 13,00 | 12,76 | 12,77 | 3.197.600 | | 2004-09-21 | 00:00:00 | 12,92 | 12,92 | 12,62 | 12,82 | 2.304.400 | | 2004-09-22 | 00:00:00 | 12,88 | 12,94 | 12,71 | 12,80 | 1.991.600 | | 2004-09-23 | 00:00:00 | 12,80 | 12,90 | 12,65 | 12,79 | 2.082.400 | | 2004-09-24 | 00:00:00 | 12,73 | 13,05 | 12,70 | 12,93 | 2.926.800 | | 2004-09-27 | 00:00:00 | 12,96 | 13,03 | 12,62 | 12,62 | 3.808.400 | | 2004-09-28 | 00:00:00 | 12,73 | 13,67 | 12,60 | 13,45 | 5.004.400 | | 2004-09-29 | 00:00:00 | 13,38 | 13,90 | 13,38 | 13,90 | 4.055.200 | | 2004-09-30 | 00:00:00 | 13,93 | 13,95 | 13,65 | 13,70 | 3.672.000 | | 2004-10-01 | 00:00:00 | 14,09 | 14,09 | 13,70 | 14,02 | 3.564.000 | | 2004-10-04 | 00:00:00 | 14,25 | 14,38 | 14,03 | 14,30 | 2.898.800 | | 2004-10-05 | 00:00:00 | 14,28 | 14,57 | 14,12 | 14,55 | 3.289.200 | | 2004-10-06 | 00:00:00 | 14,55 | 14,55 | 14,11 | 14,20 | 3.478.000 | | 2004-10-07 | 00:00:00 | 14,19 | 14,19 | 13,94 | 14,10 | 3.040.000 | | 2004-10-08 | 00:00:00 | 14,13 | 14,24 | 13,73 | 13,75 | 3.266.800 | | 2004-10-11 | 00:00:00 | 13,88 | 14,02 | 13,65 | 13,70 | 1.166.000 | | 2004-10-12 | 00:00:00 | 13,70 | 13,70 | 13,70 | 13,70 | 0 | | 2004-10-13 | 00:00:00 | 13,19 | 13,41 | 12,90 | 13,05 | 11.395.600 | | 2004-10-14 | 00:00:00 | 12,88 | 12,88 | 12,50 | 12,71 | 4.607.200 | | 2004-10-15 | 00:00:00 | 12,84 | 13,45 | 12,84 | 13,45 | 5.884.800 | | 2004-10-18 | 00:00:00 | 13,32 | 13,60 | 13,27 | 13,30 | 2.823.600 | | 2004-10-19 | 00:00:00 | 13,35 | 13,49 | 12,76 | 12,85 | 4.799.200 | | 2004-10-20 | 00:00:00 | 12,75 | 12,85 | 12,60 | 12,70 | 3.633.200 | | 2004-10-21 | 00:00:00 | 12,67 | 13,24 | 12,65 | 13,23 | 3.131.200 | | 2004-10-22 | 00:00:00 | 13,35 | 13,52 | 12,98 | 13,10 | 3.184.000 | | 2004-10-25 | 00:00:00 | 13,07 | 13,11 | 12,84 | 13,02 | 1.532.000 | | 2004-10-26 | 00:00:00 | 13,22 | 13,38 | 13,02 | 13,38 | 1.885.600 | | 2004-10-27 | 00:00:00 | 13,38 | 13,55 | 13,21 | 13,38 | 2.037.200 | | 2004-10-28 | 00:00:00 | 12,95 | 13,00 | 12,76 | 12,90 | 5.286.400 | | 2004-10-29 | 00:00:00 | 12,97 | 13,05 | 12,88 | 13,00 | 2.058.800 | | 2004-11-01 | 00:00:00 | 13,07 | 13,10 | 12,96 | 13,00 | 950.400 | | 2004-11-02 | 00:00:00 | 13,00 | 13,00 | 13,00 | 13,00 | 0 | | 2004-11-03 | 00:00:00 | 13,03 | 13,21 | 12,93 | 13,10 | 2.686.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
