(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 15,57 | 16,12 | 15,56 | 15,57 | 6.895.600 | | 2005-04-21 | 00:00:00 | 15,57 | 15,57 | 15,57 | 15,57 | 0 | | 2005-04-22 | 00:00:00 | 15,75 | 15,75 | 15,21 | 15,40 | 2.624.400 | | 2005-04-25 | 00:00:00 | 15,45 | 15,90 | 15,40 | 15,81 | 3.716.800 | | 2005-04-26 | 00:00:00 | 15,72 | 16,03 | 15,57 | 15,59 | 4.591.200 | | 2005-04-27 | 00:00:00 | 15,63 | 15,63 | 15,13 | 15,31 | 4.940.000 | | 2005-04-28 | 00:00:00 | 15,19 | 15,19 | 14,39 | 14,48 | 8.068.000 | | 2005-04-29 | 00:00:00 | 14,71 | 14,88 | 14,35 | 14,65 | 7.797.600 | | 2005-05-02 | 00:00:00 | 14,75 | 14,80 | 14,47 | 14,67 | 3.467.200 | | 2005-05-03 | 00:00:00 | 14,72 | 14,91 | 14,50 | 14,64 | 4.862.000 | | 2005-05-04 | 00:00:00 | 14,75 | 15,05 | 14,63 | 14,97 | 5.707.200 | | 2005-05-05 | 00:00:00 | 15,06 | 15,27 | 14,51 | 14,62 | 5.971.600 | | 2005-05-06 | 00:00:00 | 14,85 | 14,93 | 14,76 | 14,85 | 3.220.000 | | 2005-05-09 | 00:00:00 | 14,94 | 15,12 | 14,75 | 15,00 | 5.535.600 | | 2005-05-10 | 00:00:00 | 15,06 | 15,11 | 14,55 | 14,67 | 4.348.000 | | 2005-05-11 | 00:00:00 | 14,76 | 14,77 | 14,24 | 14,48 | 6.255.600 | | 2005-05-12 | 00:00:00 | 14,55 | 14,70 | 13,80 | 13,88 | 8.557.600 | | 2005-05-13 | 00:00:00 | 13,93 | 13,93 | 13,36 | 13,62 | 8.384.400 | | 2005-05-16 | 00:00:00 | 14,02 | 14,32 | 13,44 | 14,29 | 3.512.400 | | 2005-05-17 | 00:00:00 | 14,25 | 14,52 | 14,06 | 14,39 | 6.602.400 | | 2005-05-18 | 00:00:00 | 14,50 | 15,22 | 14,50 | 15,07 | 6.518.400 | | 2005-05-19 | 00:00:00 | 14,93 | 15,32 | 14,75 | 15,12 | 4.460.800 | | 2005-05-20 | 00:00:00 | 15,19 | 15,24 | 14,78 | 14,78 | 3.082.400 | | 2005-05-23 | 00:00:00 | 14,88 | 14,98 | 14,57 | 14,76 | 2.930.000 | | 2005-05-24 | 00:00:00 | 14,72 | 15,22 | 14,57 | 15,20 | 4.707.600 | | 2005-05-25 | 00:00:00 | 15,20 | 15,32 | 14,90 | 14,98 | 5.471.200 | | 2005-05-26 | 00:00:00 | 14,98 | 14,98 | 14,98 | 14,98 | 0 | | 2005-05-27 | 00:00:00 | 15,19 | 15,34 | 14,99 | 15,12 | 4.306.000 | | 2005-05-30 | 00:00:00 | 15,10 | 15,41 | 15,10 | 15,25 | 2.926.800 | | 2005-05-31 | 00:00:00 | 15,26 | 15,31 | 14,88 | 14,88 | 6.125.600 | | 2005-06-01 | 00:00:00 | 14,99 | 15,48 | 14,85 | 15,41 | 5.996.000 | | 2005-06-02 | 00:00:00 | 15,50 | 15,93 | 15,44 | 15,68 | 7.503.600 | | 2005-06-03 | 00:00:00 | 15,62 | 15,84 | 15,52 | 15,78 | 4.160.400 | | 2005-06-06 | 00:00:00 | 15,40 | 15,50 | 15,23 | 15,43 | 5.978.000 | | 2005-06-07 | 00:00:00 | 15,25 | 15,44 | 15,00 | 15,02 | 6.286.000 | | 2005-06-08 | 00:00:00 | 14,81 | 15,29 | 14,76 | 14,88 | 5.967.200 | | 2005-06-09 | 00:00:00 | 14,55 | 14,88 | 14,50 | 14,57 | 4.569.600 | | 2005-06-10 | 00:00:00 | 14,68 | 14,81 | 14,59 | 14,77 | 3.670.800 | | 2005-06-13 | 00:00:00 | 14,68 | 15,00 | 14,63 | 14,73 | 3.803.600 | | 2005-06-14 | 00:00:00 | 14,75 | 14,96 | 14,29 | 14,96 | 9.058.800 | | 2005-06-15 | 00:00:00 | 14,85 | 15,00 | 14,45 | 15,00 | 6.574.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
