(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 | | 2005-08-10 | 00:00:00 | 17,95 | 18,04 | 17,65 | 17,80 | 6.885.200 | | 2005-08-11 | 00:00:00 | 17,82 | 18,32 | 17,56 | 17,58 | 10.031.600 | | 2005-08-12 | 00:00:00 | 16,99 | 17,73 | 16,92 | 17,65 | 7.840.000 | | 2005-08-15 | 00:00:00 | 17,81 | 17,95 | 17,64 | 17,92 | 6.913.200 | | 2005-08-16 | 00:00:00 | 17,92 | 18,10 | 17,50 | 17,51 | 5.205.200 | | 2005-08-17 | 00:00:00 | 17,57 | 17,66 | 17,25 | 17,47 | 7.018.800 | | 2005-08-18 | 00:00:00 | 17,39 | 17,47 | 17,18 | 17,18 | 4.117.600 | | 2005-08-19 | 00:00:00 | 17,27 | 17,56 | 16,99 | 17,38 | 5.770.400 | | 2005-08-22 | 00:00:00 | 17,63 | 17,87 | 17,58 | 17,82 | 3.977.200 | | 2005-08-23 | 00:00:00 | 17,75 | 17,75 | 17,33 | 17,50 | 4.451.600 | | 2005-08-24 | 00:00:00 | 17,25 | 17,35 | 17,09 | 17,12 | 5.119.600 | | 2005-08-25 | 00:00:00 | 17,35 | 17,66 | 17,14 | 17,58 | 4.742.800 | | 2005-08-26 | 00:00:00 | 17,61 | 17,73 | 17,41 | 17,53 | 4.606.800 | | 2005-08-29 | 00:00:00 | 17,54 | 17,73 | 17,29 | 17,73 | 2.506.000 | | 2005-08-30 | 00:00:00 | 17,75 | 17,85 | 17,61 | 17,67 | 3.352.000 | | 2005-08-31 | 00:00:00 | 17,80 | 17,97 | 17,70 | 17,70 | 5.550.800 | | 2005-09-01 | 00:00:00 | 17,77 | 17,90 | 17,67 | 17,87 | 4.059.200 | | 2005-09-02 | 00:00:00 | 17,90 | 18,25 | 17,90 | 18,24 | 7.515.600 | | 2005-09-05 | 00:00:00 | 18,27 | 18,59 | 18,27 | 18,50 | 3.216.000 | | 2005-09-06 | 00:00:00 | 18,50 | 18,54 | 18,28 | 18,52 | 6.208.000 | | 2005-09-07 | 00:00:00 | 18,52 | 18,52 | 18,52 | 18,52 | 0 | | 2005-09-08 | 00:00:00 | 18,48 | 18,56 | 18,39 | 18,44 | 4.441.200 | | 2005-09-09 | 00:00:00 | 18,51 | 18,80 | 18,46 | 18,80 | 5.391.200 | | 2005-09-12 | 00:00:00 | 18,75 | 18,92 | 18,67 | 18,73 | 4.671.200 | | 2005-09-13 | 00:00:00 | 18,73 | 18,85 | 18,50 | 18,52 | 5.621.600 | | 2005-09-14 | 00:00:00 | 18,53 | 18,75 | 18,52 | 18,70 | 5.283.600 | | 2005-09-15 | 00:00:00 | 18,90 | 19,17 | 18,90 | 19,08 | 9.459.600 | | 2005-09-16 | 00:00:00 | 19,40 | 19,99 | 19,36 | 19,99 | 9.674.800 | | 2005-09-19 | 00:00:00 | 19,92 | 20,07 | 19,73 | 19,86 | 8.059.600 | | 2005-09-20 | 00:00:00 | 19,90 | 20,00 | 19,75 | 19,87 | 5.568.800 | | 2005-09-21 | 00:00:00 | 19,83 | 20,97 | 19,70 | 20,82 | 11.912.000 | | 2005-09-22 | 00:00:00 | 20,83 | 21,00 | 20,39 | 20,90 | 7.056.400 | | 2005-09-23 | 00:00:00 | 20,95 | 21,40 | 20,90 | 21,30 | 6.228.800 | | 2005-09-26 | 00:00:00 | 21,42 | 21,70 | 20,91 | 21,45 | 7.426.400 | | 2005-09-27 | 00:00:00 | 21,43 | 21,48 | 20,98 | 21,38 | 6.254.400 | | 2005-09-28 | 00:00:00 | 21,52 | 21,80 | 21,24 | 21,52 | 5.539.200 | | 2005-09-29 | 00:00:00 | 21,67 | 21,74 | 21,08 | 21,67 | 6.559.200 | | 2005-09-30 | 00:00:00 | 21,63 | 21,86 | 21,45 | 21,72 | 5.596.000 | | 2005-10-03 | 00:00:00 | 21,72 | 21,77 | 21,52 | 21,70 | 6.330.400 | | 2005-10-04 | 00:00:00 | 21,70 | 21,90 | 21,33 | 21,33 | 6.941.600 | | 2005-10-05 | 00:00:00 | 20,96 | 21,10 | 20,10 | 20,10 | 10.815.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
