(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 | | 2006-01-25 | 00:00:00 | 23,80 | 23,80 | 23,80 | 23,80 | 0 | | 2006-01-26 | 00:00:00 | 23,97 | 24,17 | 23,67 | 24,05 | 8.232.800 | | 2006-01-27 | 00:00:00 | 24,36 | 24,42 | 23,80 | 24,15 | 9.584.800 | | 2006-01-30 | 00:00:00 | 24,15 | 24,18 | 23,95 | 24,11 | 4.107.200 | | 2006-01-31 | 00:00:00 | 24,12 | 24,45 | 23,67 | 24,45 | 7.408.000 | | 2006-02-01 | 00:00:00 | 24,40 | 24,50 | 24,08 | 24,33 | 7.324.000 | | 2006-02-02 | 00:00:00 | 24,23 | 24,23 | 23,40 | 23,50 | 8.400.400 | | 2006-02-03 | 00:00:00 | 23,53 | 23,59 | 22,73 | 23,10 | 9.034.000 | | 2006-02-06 | 00:00:00 | 23,27 | 23,40 | 23,15 | 23,31 | 4.796.400 | | 2006-02-07 | 00:00:00 | 22,61 | 23,26 | 22,58 | 22,62 | 6.018.400 | | 2006-02-08 | 00:00:00 | 22,31 | 22,62 | 21,98 | 22,33 | 12.075.600 | | 2006-02-09 | 00:00:00 | 22,50 | 22,83 | 22,31 | 22,42 | 5.719.600 | | 2006-02-10 | 00:00:00 | 22,78 | 23,00 | 21,75 | 21,79 | 11.743.200 | | 2006-02-13 | 00:00:00 | 21,61 | 21,81 | 21,25 | 21,25 | 6.462.800 | | 2006-02-14 | 00:00:00 | 21,41 | 21,49 | 21,02 | 21,47 | 11.841.600 | | 2006-02-15 | 00:00:00 | 21,66 | 22,15 | 21,51 | 21,95 | 8.426.400 | | 2006-02-16 | 00:00:00 | 22,08 | 22,24 | 21,23 | 21,66 | 19.626.800 | | 2006-02-17 | 00:00:00 | 21,76 | 21,88 | 21,25 | 21,73 | 11.075.600 | | 2006-02-20 | 00:00:00 | 21,71 | 21,81 | 21,43 | 21,45 | 5.628.000 | | 2006-02-21 | 00:00:00 | 21,58 | 21,98 | 21,57 | 21,85 | 7.577.200 | | 2006-02-22 | 00:00:00 | 22,00 | 22,10 | 21,79 | 21,97 | 6.785.600 | | 2006-02-23 | 00:00:00 | 22,02 | 22,49 | 21,65 | 22,38 | 6.149.600 | | 2006-02-24 | 00:00:00 | 22,39 | 22,61 | 22,20 | 22,60 | 3.725.600 | | 2006-02-27 | 00:00:00 | 22,60 | 22,60 | 22,60 | 22,60 | 0 | | 2006-02-28 | 00:00:00 | 22,60 | 22,60 | 22,60 | 22,60 | 0 | | 2006-03-01 | 00:00:00 | 22,10 | 22,47 | 22,06 | 22,40 | 4.147.200 | | 2006-03-02 | 00:00:00 | 22,54 | 22,54 | 22,15 | 22,25 | 4.509.600 | | 2006-03-03 | 00:00:00 | 22,17 | 22,33 | 21,96 | 22,22 | 6.391.600 | | 2006-03-06 | 00:00:00 | 22,33 | 22,39 | 21,67 | 21,82 | 7.095.200 | | 2006-03-07 | 00:00:00 | 21,73 | 21,73 | 20,66 | 20,75 | 16.818.000 | | 2006-03-08 | 00:00:00 | 20,42 | 20,80 | 20,16 | 20,62 | 12.442.000 | | 2006-03-09 | 00:00:00 | 20,20 | 21,16 | 19,98 | 19,98 | 8.642.400 | | 2006-03-10 | 00:00:00 | 20,12 | 20,66 | 19,92 | 20,36 | 6.487.600 | | 2006-03-13 | 00:00:00 | 20,45 | 20,90 | 20,45 | 20,70 | 4.789.200 | | 2006-03-14 | 00:00:00 | 20,56 | 21,02 | 20,38 | 20,99 | 4.846.400 | | 2006-03-15 | 00:00:00 | 21,05 | 21,50 | 21,05 | 21,45 | 7.873.600 | | 2006-03-16 | 00:00:00 | 21,53 | 21,67 | 21,03 | 21,19 | 6.184.000 | | 2006-03-17 | 00:00:00 | 21,26 | 21,38 | 21,05 | 21,23 | 5.049.600 | | 2006-03-20 | 00:00:00 | 21,52 | 21,60 | 21,30 | 21,59 | 9.085.600 | | 2006-03-21 | 00:00:00 | 21,50 | 21,67 | 21,30 | 21,30 | 8.092.800 | | 2006-03-22 | 00:00:00 | 21,35 | 21,50 | 21,05 | 21,50 | 4.861.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
