(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 | 2005-11-30 | 00:00:00 | 21,07 | 21,35 | 20,90 | 20,99 | 4.601.200 | 2005-12-01 | 00:00:00 | 21,10 | 21,65 | 21,10 | 21,56 | 6.604.800 | 2005-12-02 | 00:00:00 | 21,75 | 21,88 | 21,45 | 21,55 | 4.379.600 | 2005-12-05 | 00:00:00 | 21,27 | 21,62 | 21,20 | 21,27 | 3.437.600 | 2005-12-06 | 00:00:00 | 20,90 | 21,42 | 20,77 | 20,90 | 10.103.200 | 2005-12-07 | 00:00:00 | 20,16 | 21,04 | 20,16 | 20,16 | 9.762.000 | 2005-12-08 | 00:00:00 | 20,15 | 20,36 | 19,92 | 20,15 | 10.610.000 | 2005-12-09 | 00:00:00 | 20,70 | 20,80 | 20,27 | 20,70 | 4.909.200 | 2005-12-12 | 00:00:00 | 20,70 | 21,08 | 20,66 | 20,70 | 4.340.800 | 2005-12-13 | 00:00:00 | 21,02 | 21,05 | 20,42 | 21,02 | 4.564.400 | 2005-12-14 | 00:00:00 | 21,02 | 21,15 | 20,88 | 21,02 | 5.758.400 | 2005-12-15 | 00:00:00 | 20,65 | 21,10 | 20,62 | 20,65 | 4.393.600 | 2005-12-16 | 00:00:00 | 20,85 | 21,07 | 20,80 | 20,85 | 5.107.600 | 2005-12-19 | 00:00:00 | 20,78 | 20,99 | 20,68 | 20,78 | 7.068.000 | 2005-12-20 | 00:00:00 | 20,86 | 20,94 | 20,58 | 20,86 | 4.763.600 | 2005-12-21 | 00:00:00 | 21,02 | 21,20 | 20,98 | 21,02 | 5.470.800 | 2005-12-22 | 00:00:00 | 21,00 | 21,12 | 20,95 | 21,00 | 2.301.200 | 2005-12-23 | 00:00:00 | 20,82 | 21,02 | 20,80 | 20,82 | 1.704.000 | 2005-12-26 | 00:00:00 | 20,80 | 20,97 | 20,80 | 20,80 | 1.040.000 | 2005-12-27 | 00:00:00 | 20,71 | 20,88 | 20,70 | 20,71 | 2.578.400 | 2005-12-28 | 00:00:00 | 20,88 | 20,95 | 20,50 | 20,88 | 4.243.600 | 2005-12-29 | 00:00:00 | 20,94 | 21,12 | 20,79 | 20,94 | 3.444.800 | 2005-12-30 | 00:00:00 | 20,94 | 20,94 | 20,94 | 20,94 | 0 | 2006-01-02 | 00:00:00 | 21,01 | 21,01 | 20,62 | 21,01 | 2.486.000 | 2006-01-03 | 00:00:00 | 21,90 | 21,94 | 21,13 | 21,90 | 8.787.600 | 2006-01-04 | 00:00:00 | 22,15 | 22,26 | 21,93 | 22,15 | 5.866.800 | 2006-01-05 | 00:00:00 | 22,30 | 22,40 | 21,85 | 22,30 | 7.399.200 | 2006-01-06 | 00:00:00 | 22,27 | 22,60 | 22,17 | 22,27 | 6.338.000 | 2006-01-09 | 00:00:00 | 22,36 | 22,36 | 21,99 | 22,22 | 4.456.800 | 2006-01-10 | 00:00:00 | 22,38 | 22,42 | 21,85 | 22,38 | 8.468.800 | 2006-01-11 | 00:00:00 | 22,62 | 23,02 | 22,51 | 22,95 | 9.032.800 | 2006-01-12 | 00:00:00 | 23,06 | 23,54 | 22,86 | 23,05 | 7.977.200 | 2006-01-13 | 00:00:00 | 23,12 | 23,23 | 22,90 | 23,13 | 5.243.600 | 2006-01-16 | 00:00:00 | 23,01 | 23,52 | 23,01 | 23,50 | 5.102.800 | 2006-01-17 | 00:00:00 | 23,27 | 23,50 | 23,17 | 23,39 | 6.446.800 | 2006-01-18 | 00:00:00 | 23,08 | 23,15 | 22,95 | 23,05 | 4.458.800 | 2006-01-19 | 00:00:00 | 23,39 | 23,89 | 23,36 | 23,73 | 6.564.400 | 2006-01-20 | 00:00:00 | 23,65 | 23,82 | 23,33 | 23,48 | 4.506.800 | 2006-01-23 | 00:00:00 | 23,38 | 23,44 | 23,06 | 23,21 | 3.354.800 | 2006-01-24 | 00:00:00 | 23,51 | 23,87 | 23,38 | 23,80 | 6.645.600 | 2006-01-25 | 00:00:00 | 23,80 | 23,80 | 23,80 | 23,80 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|