(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-17 | 00:00:00 | 22,52 | 22,69 | 21,76 | 22,00 | 12.901.600 | | 2006-05-18 | 00:00:00 | 21,99 | 22,25 | 21,39 | 21,42 | 11.169.600 | | 2006-05-19 | 00:00:00 | 21,81 | 21,95 | 21,00 | 21,62 | 12.699.200 | | 2006-05-22 | 00:00:00 | 20,95 | 21,62 | 20,70 | 21,34 | 10.916.600 | | 2006-05-23 | 00:00:00 | 21,90 | 22,56 | 21,00 | 21,00 | 11.292.800 | | 2006-05-24 | 00:00:00 | 21,38 | 21,81 | 20,84 | 21,50 | 10.860.800 | | 2006-05-25 | 00:00:00 | 21,94 | 22,60 | 21,66 | 22,60 | 6.304.000 | | 2006-05-26 | 00:00:00 | 22,66 | 23,19 | 22,43 | 23,19 | 9.597.600 | | 2006-05-29 | 00:00:00 | 23,00 | 23,05 | 22,77 | 22,90 | 2.723.800 | | 2006-05-30 | 00:00:00 | 22,50 | 22,75 | 22,14 | 22,15 | 7.588.600 | | 2006-05-31 | 00:00:00 | 22,30 | 22,60 | 21,95 | 22,02 | 7.677.800 | | 2006-06-01 | 00:00:00 | 21,94 | 22,40 | 21,45 | 22,40 | 9.000.400 | | 2006-06-02 | 00:00:00 | 22,55 | 22,65 | 21,85 | 22,00 | 11.144.200 | | 2006-06-05 | 00:00:00 | 22,15 | 22,15 | 21,35 | 21,58 | 5.716.800 | | 2006-06-06 | 00:00:00 | 21,26 | 21,32 | 20,61 | 21,08 | 12.587.400 | | 2006-06-07 | 00:00:00 | 21,14 | 21,14 | 19,93 | 20,10 | 12.629.800 | | 2006-06-08 | 00:00:00 | 19,75 | 20,18 | 19,21 | 19,95 | 12.289.000 | | 2006-06-09 | 00:00:00 | 20,48 | 20,48 | 19,77 | 19,95 | 7.585.400 | | 2006-06-12 | 00:00:00 | 19,79 | 20,15 | 19,20 | 19,20 | 8.034.600 | | 2006-06-13 | 00:00:00 | 18,75 | 19,08 | 18,50 | 18,55 | 11.442.600 | | 2006-06-14 | 00:00:00 | 18,75 | 19,20 | 18,20 | 18,93 | 17.065.000 | | 2006-06-15 | 00:00:00 | 18,93 | 18,93 | 18,93 | 18,93 | 0 | | 2006-06-16 | 00:00:00 | 19,50 | 19,90 | 18,93 | 19,80 | 15.326.800 | | 2006-06-19 | 00:00:00 | 19,55 | 19,92 | 19,15 | 19,33 | 10.062.600 | | 2006-06-20 | 00:00:00 | 19,50 | 19,62 | 18,95 | 19,20 | 6.885.400 | | 2006-06-21 | 00:00:00 | 19,15 | 20,27 | 18,75 | 20,25 | 7.498.200 | | 2006-06-22 | 00:00:00 | 20,77 | 20,95 | 20,43 | 20,59 | 8.186.400 | | 2006-06-23 | 00:00:00 | 20,49 | 21,00 | 20,17 | 20,84 | 10.660.000 | | 2006-06-26 | 00:00:00 | 20,75 | 21,45 | 20,60 | 21,12 | 7.851.600 | | 2006-06-27 | 00:00:00 | 21,15 | 21,35 | 20,58 | 20,58 | 6.045.200 | | 2006-06-28 | 00:00:00 | 20,66 | 21,05 | 20,53 | 21,05 | 6.201.800 | | 2006-06-29 | 00:00:00 | 21,17 | 21,92 | 21,09 | 21,84 | 9.281.800 | | 2006-06-30 | 00:00:00 | 21,92 | 22,25 | 21,80 | 22,04 | 9.079.600 | | 2006-07-03 | 00:00:00 | 21,95 | 22,61 | 21,95 | 22,57 | 6.338.200 | | 2006-07-04 | 00:00:00 | 22,50 | 22,72 | 22,40 | 22,60 | 4.067.000 | | 2006-07-05 | 00:00:00 | 22,35 | 22,35 | 21,85 | 22,08 | 7.451.400 | | 2006-07-06 | 00:00:00 | 22,17 | 22,42 | 21,91 | 21,95 | 6.578.200 | | 2006-07-07 | 00:00:00 | 22,19 | 22,19 | 21,74 | 21,86 | 5.893.600 | | 2006-07-10 | 00:00:00 | 21,94 | 22,10 | 21,72 | 21,98 | 5.402.800 | | 2006-07-11 | 00:00:00 | 21,95 | 22,13 | 21,61 | 22,07 | 6.124.200 | | 2006-07-12 | 00:00:00 | 21,95 | 22,38 | 21,83 | 21,84 | 6.025.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
