(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 | | 2005-02-23 | 00:00:00 | 18,48 | 18,80 | 18,40 | 18,75 | 7.573.200 | | 2005-02-24 | 00:00:00 | 19,25 | 19,85 | 19,08 | 19,70 | 11.712.400 | | 2005-02-25 | 00:00:00 | 19,65 | 19,70 | 18,65 | 19,16 | 8.473.200 | | 2005-02-28 | 00:00:00 | 19,25 | 19,44 | 18,58 | 18,65 | 7.698.000 | | 2005-03-01 | 00:00:00 | 18,65 | 18,67 | 18,01 | 18,12 | 5.833.200 | | 2005-03-02 | 00:00:00 | 18,12 | 18,62 | 17,89 | 18,60 | 10.607.600 | | 2005-03-03 | 00:00:00 | 19,25 | 19,39 | 19,04 | 19,23 | 6.720.400 | | 2005-03-04 | 00:00:00 | 19,47 | 19,80 | 19,33 | 19,77 | 6.608.800 | | 2005-03-07 | 00:00:00 | 19,88 | 20,05 | 19,65 | 19,87 | 4.074.400 | | 2005-03-08 | 00:00:00 | 19,58 | 19,59 | 19,16 | 19,45 | 4.319.600 | | 2005-03-09 | 00:00:00 | 19,34 | 19,80 | 19,26 | 19,38 | 5.667.600 | | 2005-03-10 | 00:00:00 | 19,31 | 19,62 | 18,67 | 19,08 | 7.340.400 | | 2005-03-11 | 00:00:00 | 19,55 | 19,61 | 18,81 | 18,92 | 6.119.600 | | 2005-03-14 | 00:00:00 | 19,00 | 19,07 | 18,40 | 18,62 | 4.540.800 | | 2005-03-15 | 00:00:00 | 18,60 | 18,80 | 18,35 | 18,40 | 4.586.800 | | 2005-03-16 | 00:00:00 | 18,35 | 18,49 | 18,15 | 18,25 | 8.108.400 | | 2005-03-17 | 00:00:00 | 18,08 | 19,00 | 18,02 | 18,99 | 7.312.400 | | 2005-03-18 | 00:00:00 | 18,96 | 19,10 | 18,50 | 18,73 | 3.658.000 | | 2005-03-21 | 00:00:00 | 18,83 | 18,98 | 18,35 | 18,38 | 4.428.400 | | 2005-03-22 | 00:00:00 | 18,50 | 18,85 | 18,15 | 18,23 | 6.896.800 | | 2005-03-23 | 00:00:00 | 18,27 | 18,37 | 17,36 | 17,44 | 10.757.600 | | 2005-03-24 | 00:00:00 | 17,88 | 18,23 | 17,69 | 18,15 | 7.504.800 | | 2005-03-25 | 00:00:00 | 18,15 | 18,15 | 18,15 | 18,15 | 0 | | 2005-03-28 | 00:00:00 | 18,05 | 18,33 | 17,62 | 17,75 | 3.656.800 | | 2005-03-29 | 00:00:00 | 17,88 | 18,08 | 16,92 | 17,00 | 11.247.600 | | 2005-03-30 | 00:00:00 | 17,25 | 17,55 | 17,08 | 17,55 | 5.937.200 | | 2005-03-31 | 00:00:00 | 17,71 | 17,98 | 17,65 | 17,95 | 4.636.800 | | 2005-04-01 | 00:00:00 | 18,25 | 18,38 | 17,82 | 17,95 | 4.923.600 | | 2005-04-04 | 00:00:00 | 17,95 | 17,95 | 17,34 | 17,48 | 4.617.600 | | 2005-04-05 | 00:00:00 | 17,60 | 17,70 | 17,02 | 17,06 | 4.673.600 | | 2005-04-06 | 00:00:00 | 17,25 | 17,27 | 16,67 | 16,80 | 6.930.800 | | 2005-04-07 | 00:00:00 | 16,93 | 17,13 | 16,71 | 17,13 | 6.343.200 | | 2005-04-08 | 00:00:00 | 17,02 | 17,42 | 17,02 | 17,17 | 3.827.600 | | 2005-04-11 | 00:00:00 | 17,25 | 17,25 | 16,77 | 17,10 | 2.762.000 | | 2005-04-12 | 00:00:00 | 17,10 | 17,19 | 16,65 | 16,83 | 4.778.000 | | 2005-04-13 | 00:00:00 | 16,95 | 17,05 | 16,17 | 16,23 | 14.832.800 | | 2005-04-14 | 00:00:00 | 16,02 | 16,27 | 15,34 | 15,34 | 13.868.000 | | 2005-04-15 | 00:00:00 | 15,10 | 15,57 | 14,76 | 15,09 | 7.724.800 | | 2005-04-18 | 00:00:00 | 15,18 | 15,45 | 14,95 | 15,43 | 6.954.000 | | 2005-04-19 | 00:00:00 | 15,62 | 15,88 | 15,54 | 15,80 | 5.498.400 | | 2005-04-20 | 00:00:00 | 15,57 | 16,12 | 15,56 | 15,57 | 6.895.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
