(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 13,03 | 13,21 | 12,93 | 13,10 | 2.686.800 | | 2004-11-04 | 00:00:00 | 13,10 | 13,27 | 13,07 | 13,11 | 2.794.800 | | 2004-11-05 | 00:00:00 | 13,23 | 13,48 | 13,10 | 13,43 | 3.880.000 | | 2004-11-08 | 00:00:00 | 13,43 | 13,56 | 13,23 | 13,28 | 3.383.600 | | 2004-11-09 | 00:00:00 | 13,38 | 13,75 | 13,25 | 13,70 | 2.959.200 | | 2004-11-10 | 00:00:00 | 13,85 | 13,99 | 13,70 | 13,84 | 2.353.200 | | 2004-11-11 | 00:00:00 | 13,82 | 13,82 | 13,57 | 13,68 | 2.423.600 | | 2004-11-12 | 00:00:00 | 13,75 | 14,11 | 13,70 | 14,11 | 4.000.800 | | 2004-11-15 | 00:00:00 | 14,11 | 14,11 | 14,11 | 14,11 | 0 | | 2004-11-16 | 00:00:00 | 14,07 | 14,07 | 13,62 | 13,62 | 2.103.200 | | 2004-11-17 | 00:00:00 | 13,77 | 14,17 | 13,73 | 14,17 | 4.356.400 | | 2004-11-18 | 00:00:00 | 14,05 | 14,16 | 13,70 | 13,95 | 2.875.600 | | 2004-11-19 | 00:00:00 | 14,00 | 14,10 | 13,72 | 14,10 | 2.612.800 | | 2004-11-22 | 00:00:00 | 14,10 | 14,10 | 13,81 | 13,90 | 2.790.400 | | 2004-11-23 | 00:00:00 | 13,95 | 13,99 | 13,68 | 13,73 | 1.583.200 | | 2004-11-24 | 00:00:00 | 13,81 | 13,93 | 13,60 | 13,82 | 2.834.800 | | 2004-11-25 | 00:00:00 | 13,90 | 13,98 | 13,80 | 13,98 | 1.438.800 | | 2004-11-26 | 00:00:00 | 13,88 | 14,20 | 13,82 | 14,00 | 4.198.400 | | 2004-11-29 | 00:00:00 | 14,05 | 14,12 | 13,82 | 14,00 | 7.097.200 | | 2004-11-30 | 00:00:00 | 14,00 | 14,05 | 13,94 | 14,00 | 3.302.000 | | 2004-12-01 | 00:00:00 | 14,11 | 14,20 | 13,95 | 14,02 | 2.940.400 | | 2004-12-02 | 00:00:00 | 14,07 | 14,12 | 13,74 | 13,74 | 3.714.800 | | 2004-12-03 | 00:00:00 | 13,76 | 13,98 | 13,65 | 13,70 | 4.924.000 | | 2004-12-06 | 00:00:00 | 13,75 | 13,90 | 13,55 | 13,70 | 3.977.200 | | 2004-12-07 | 00:00:00 | 13,66 | 13,69 | 13,45 | 13,52 | 6.180.800 | | 2004-12-08 | 00:00:00 | 13,56 | 13,74 | 13,33 | 13,68 | 3.842.000 | | 2004-12-09 | 00:00:00 | 13,75 | 13,98 | 13,55 | 13,93 | 4.088.800 | | 2004-12-10 | 00:00:00 | 14,26 | 14,45 | 13,88 | 14,26 | 4.522.400 | | 2004-12-13 | 00:00:00 | 14,39 | 14,58 | 14,36 | 14,52 | 3.270.800 | | 2004-12-14 | 00:00:00 | 14,60 | 14,70 | 14,36 | 14,70 | 3.653.200 | | 2004-12-15 | 00:00:00 | 14,70 | 14,71 | 14,40 | 14,62 | 7.656.000 | | 2004-12-16 | 00:00:00 | 14,50 | 15,07 | 14,49 | 14,99 | 6.991.200 | | 2004-12-17 | 00:00:00 | 14,98 | 15,13 | 14,70 | 14,91 | 4.756.800 | | 2004-12-20 | 00:00:00 | 15,00 | 15,01 | 14,72 | 14,99 | 2.852.400 | | 2004-12-21 | 00:00:00 | 14,92 | 15,55 | 14,82 | 15,50 | 2.385.600 | | 2004-12-22 | 00:00:00 | 15,51 | 15,71 | 15,34 | 15,45 | 2.582.000 | | 2004-12-23 | 00:00:00 | 15,42 | 15,69 | 15,38 | 15,68 | 2.603.600 | | 2004-12-24 | 00:00:00 | 15,68 | 15,68 | 15,68 | 15,68 | 0 | | 2004-12-27 | 00:00:00 | 15,68 | 15,74 | 15,56 | 15,62 | 2.400.800 | | 2004-12-28 | 00:00:00 | 15,62 | 16,00 | 15,57 | 15,95 | 2.625.600 | | 2004-12-29 | 00:00:00 | 16,02 | 16,23 | 15,90 | 16,03 | 2.368.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
