(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-10-05 | 00:00:00 | 20,96 | 21,10 | 20,10 | 20,10 | 10.815.200 | 2005-10-06 | 00:00:00 | 20,08 | 20,08 | 19,12 | 19,42 | 13.077.600 | 2005-10-07 | 00:00:00 | 19,98 | 19,99 | 19,57 | 19,60 | 9.559.200 | 2005-10-10 | 00:00:00 | 19,79 | 20,45 | 19,79 | 20,38 | 5.812.800 | 2005-10-11 | 00:00:00 | 20,73 | 21,12 | 20,50 | 20,62 | 6.046.800 | 2005-10-12 | 00:00:00 | 20,62 | 20,62 | 20,62 | 20,62 | 0 | 2005-10-13 | 00:00:00 | 19,88 | 20,00 | 19,45 | 19,73 | 10.178.000 | 2005-10-14 | 00:00:00 | 20,00 | 20,14 | 19,15 | 19,92 | 8.482.000 | 2005-10-17 | 00:00:00 | 19,62 | 19,83 | 19,45 | 19,59 | 7.317.600 | 2005-10-18 | 00:00:00 | 19,70 | 19,95 | 19,05 | 19,07 | 6.520.800 | 2005-10-19 | 00:00:00 | 18,88 | 19,42 | 18,57 | 19,12 | 7.932.800 | 2005-10-20 | 00:00:00 | 19,46 | 19,66 | 18,50 | 18,50 | 6.774.400 | 2005-10-21 | 00:00:00 | 18,65 | 19,33 | 18,51 | 19,26 | 6.117.200 | 2005-10-24 | 00:00:00 | 19,25 | 19,98 | 19,25 | 19,98 | 4.729.600 | 2005-10-25 | 00:00:00 | 19,91 | 20,35 | 19,56 | 19,60 | 6.673.600 | 2005-10-26 | 00:00:00 | 19,50 | 20,19 | 19,43 | 19,93 | 5.276.800 | 2005-10-27 | 00:00:00 | 19,97 | 20,05 | 19,54 | 19,75 | 3.173.200 | 2005-10-28 | 00:00:00 | 19,91 | 20,17 | 19,89 | 19,90 | 4.770.800 | 2005-10-31 | 00:00:00 | 20,12 | 20,75 | 19,62 | 20,72 | 6.272.000 | 2005-11-01 | 00:00:00 | 20,85 | 21,35 | 20,80 | 21,24 | 6.045.200 | 2005-11-02 | 00:00:00 | 21,24 | 21,24 | 21,24 | 21,24 | 0 | 2005-11-03 | 00:00:00 | 21,45 | 21,79 | 21,42 | 21,55 | 6.949.200 | 2005-11-04 | 00:00:00 | 21,25 | 21,52 | 20,80 | 21,09 | 5.380.800 | 2005-11-07 | 00:00:00 | 21,30 | 21,50 | 21,14 | 21,35 | 5.027.200 | 2005-11-08 | 00:00:00 | 21,33 | 21,47 | 21,06 | 21,23 | 4.691.200 | 2005-11-09 | 00:00:00 | 21,31 | 21,42 | 20,68 | 21,03 | 8.012.800 | 2005-11-10 | 00:00:00 | 20,67 | 20,72 | 20,16 | 20,60 | 11.573.200 | 2005-11-11 | 00:00:00 | 20,65 | 20,80 | 20,39 | 20,55 | 5.011.600 | 2005-11-14 | 00:00:00 | 20,37 | 20,77 | 20,00 | 20,51 | 3.374.000 | 2005-11-15 | 00:00:00 | 20,51 | 20,51 | 20,51 | 20,51 | 0 | 2005-11-16 | 00:00:00 | 20,50 | 20,79 | 20,39 | 20,75 | 3.394.400 | 2005-11-17 | 00:00:00 | 21,00 | 21,31 | 20,95 | 21,25 | 5.500.800 | 2005-11-18 | 00:00:00 | 21,28 | 21,40 | 21,11 | 21,24 | 4.085.600 | 2005-11-21 | 00:00:00 | 21,25 | 21,30 | 21,05 | 21,14 | 5.600.000 | 2005-11-22 | 00:00:00 | 21,00 | 21,50 | 20,83 | 21,50 | 5.470.000 | 2005-11-23 | 00:00:00 | 21,63 | 22,05 | 21,58 | 21,84 | 5.875.600 | 2005-11-24 | 00:00:00 | 21,73 | 21,77 | 21,50 | 21,52 | 2.504.400 | 2005-11-25 | 00:00:00 | 21,57 | 21,73 | 21,49 | 21,57 | 3.161.200 | 2005-11-28 | 00:00:00 | 21,64 | 21,87 | 21,09 | 21,15 | 7.359.600 | 2005-11-29 | 00:00:00 | 21,28 | 21,35 | 20,97 | 21,18 | 3.806.800 | 2005-11-30 | 00:00:00 | 21,07 | 21,35 | 20,90 | 20,99 | 4.601.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|