(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 14,85 | 15,00 | 14,45 | 15,00 | 6.574.400 | | 2005-06-16 | 00:00:00 | 15,19 | 15,47 | 15,15 | 15,28 | 8.885.200 | | 2005-06-17 | 00:00:00 | 15,50 | 15,69 | 15,39 | 15,55 | 7.992.400 | | 2005-06-20 | 00:00:00 | 15,47 | 15,48 | 15,25 | 15,27 | 7.742.400 | | 2005-06-21 | 00:00:00 | 15,25 | 15,34 | 14,91 | 14,95 | 7.958.400 | | 2005-06-22 | 00:00:00 | 15,05 | 15,06 | 14,76 | 14,98 | 6.540.400 | | 2005-06-23 | 00:00:00 | 15,05 | 15,05 | 14,38 | 14,44 | 7.116.000 | | 2005-06-24 | 00:00:00 | 14,50 | 14,54 | 14,21 | 14,25 | 4.370.400 | | 2005-06-27 | 00:00:00 | 14,20 | 14,77 | 14,00 | 14,66 | 5.234.000 | | 2005-06-28 | 00:00:00 | 14,73 | 15,12 | 14,69 | 15,00 | 7.052.400 | | 2005-06-29 | 00:00:00 | 15,06 | 15,15 | 14,79 | 14,79 | 4.305.600 | | 2005-06-30 | 00:00:00 | 14,88 | 15,05 | 14,77 | 14,84 | 5.480.000 | | 2005-07-01 | 00:00:00 | 14,88 | 15,27 | 14,82 | 15,12 | 4.147.200 | | 2005-07-04 | 00:00:00 | 15,01 | 15,24 | 14,90 | 15,16 | 1.915.200 | | 2005-07-05 | 00:00:00 | 15,14 | 15,27 | 14,90 | 14,99 | 4.168.400 | | 2005-07-06 | 00:00:00 | 14,91 | 15,27 | 14,75 | 15,21 | 4.701.200 | | 2005-07-07 | 00:00:00 | 14,96 | 15,50 | 14,94 | 15,38 | 5.536.800 | | 2005-07-08 | 00:00:00 | 15,96 | 16,00 | 15,35 | 15,96 | 9.495.200 | | 2005-07-11 | 00:00:00 | 15,95 | 16,27 | 15,95 | 15,95 | 6.708.000 | | 2005-07-12 | 00:00:00 | 16,00 | 16,04 | 15,75 | 16,00 | 4.798.000 | | 2005-07-13 | 00:00:00 | 16,10 | 16,25 | 16,02 | 16,25 | 4.896.400 | | 2005-07-14 | 00:00:00 | 16,29 | 16,40 | 16,01 | 16,12 | 5.973.200 | | 2005-07-15 | 00:00:00 | 15,90 | 15,98 | 15,65 | 15,66 | 5.453.200 | | 2005-07-18 | 00:00:00 | 15,64 | 15,87 | 15,45 | 15,70 | 4.885.600 | | 2005-07-19 | 00:00:00 | 15,57 | 16,05 | 15,45 | 16,05 | 4.721.200 | | 2005-07-20 | 00:00:00 | 15,97 | 16,50 | 15,93 | 16,34 | 9.826.000 | | 2005-07-21 | 00:00:00 | 16,50 | 16,67 | 16,19 | 16,67 | 10.141.200 | | 2005-07-22 | 00:00:00 | 16,60 | 16,89 | 16,45 | 16,83 | 11.811.200 | | 2005-07-25 | 00:00:00 | 16,68 | 16,85 | 16,38 | 16,68 | 7.784.800 | | 2005-07-26 | 00:00:00 | 16,55 | 16,77 | 16,44 | 16,77 | 4.857.200 | | 2005-07-27 | 00:00:00 | 16,88 | 17,05 | 16,81 | 16,88 | 4.583.600 | | 2005-07-28 | 00:00:00 | 16,98 | 17,19 | 16,88 | 17,00 | 4.140.400 | | 2005-07-29 | 00:00:00 | 17,20 | 17,20 | 16,70 | 16,74 | 3.644.800 | | 2005-08-01 | 00:00:00 | 16,67 | 17,04 | 16,56 | 16,90 | 2.863.600 | | 2005-08-02 | 00:00:00 | 17,01 | 17,29 | 17,01 | 17,23 | 6.361.600 | | 2005-08-03 | 00:00:00 | 17,30 | 17,60 | 17,19 | 17,28 | 5.921.600 | | 2005-08-04 | 00:00:00 | 17,12 | 17,39 | 16,96 | 17,00 | 3.658.000 | | 2005-08-05 | 00:00:00 | 17,15 | 17,23 | 16,75 | 16,94 | 5.050.400 | | 2005-08-08 | 00:00:00 | 17,10 | 17,46 | 16,93 | 17,41 | 6.152.000 | | 2005-08-09 | 00:00:00 | 17,73 | 17,90 | 17,58 | 17,75 | 7.427.600 | | 2005-08-10 | 00:00:00 | 17,95 | 18,04 | 17,65 | 17,80 | 6.885.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
