(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 | | 2006-07-12 | 00:00:00 | 21,95 | 22,38 | 21,83 | 21,84 | 6.025.400 | | 2006-07-13 | 00:00:00 | 21,63 | 21,65 | 21,33 | 21,40 | 5.561.200 | | 2006-07-14 | 00:00:00 | 21,33 | 21,64 | 21,10 | 21,38 | 4.997.600 | | 2006-07-17 | 00:00:00 | 20,73 | 21,40 | 20,65 | 20,65 | 6.076.400 | | 2006-07-18 | 00:00:00 | 20,79 | 20,98 | 20,25 | 20,69 | 4.928.000 | | 2006-07-19 | 00:00:00 | 20,90 | 21,86 | 20,73 | 21,86 | 6.899.800 | | 2006-07-20 | 00:00:00 | 21,95 | 22,05 | 20,98 | 20,98 | 5.515.000 | | 2006-07-21 | 00:00:00 | 21,17 | 21,30 | 20,31 | 20,60 | 5.219.800 | | 2006-07-24 | 00:00:00 | 20,91 | 21,07 | 20,50 | 21,05 | 3.904.800 | | 2006-07-25 | 00:00:00 | 21,08 | 21,58 | 20,91 | 21,56 | 3.635.800 | | 2006-07-26 | 00:00:00 | 21,48 | 21,60 | 21,25 | 21,25 | 3.947.800 | | 2006-07-27 | 00:00:00 | 21,45 | 21,70 | 21,33 | 21,38 | 4.277.600 | | 2006-07-28 | 00:00:00 | 21,42 | 22,11 | 21,36 | 22,00 | 5.541.200 | | 2006-07-31 | 00:00:00 | 21,90 | 22,00 | 21,58 | 21,65 | 4.101.800 | | 2006-08-01 | 00:00:00 | 21,55 | 21,70 | 21,30 | 21,70 | 5.548.000 | | 2006-08-02 | 00:00:00 | 21,75 | 22,20 | 21,75 | 22,08 | 6.453.400 | | 2006-08-03 | 00:00:00 | 21,92 | 22,55 | 21,91 | 22,35 | 8.563.400 | | 2006-08-04 | 00:00:00 | 22,64 | 22,83 | 22,41 | 22,82 | 6.858.400 | | 2006-08-07 | 00:00:00 | 22,75 | 22,75 | 22,35 | 22,45 | 4.212.000 | | 2006-08-08 | 00:00:00 | 22,59 | 22,75 | 22,22 | 22,22 | 4.625.800 | | 2006-08-09 | 00:00:00 | 22,45 | 22,58 | 21,66 | 21,76 | 9.054.000 | | 2006-08-10 | 00:00:00 | 21,59 | 21,69 | 21,25 | 21,48 | 6.768.800 | | 2006-08-11 | 00:00:00 | 21,19 | 21,44 | 20,90 | 21,00 | 12.665.600 | | 2006-08-14 | 00:00:00 | 21,19 | 21,30 | 20,65 | 20,65 | 5.340.600 | | 2006-08-15 | 00:00:00 | 20,92 | 20,98 | 20,43 | 20,43 | 9.982.000 | | 2006-08-16 | 00:00:00 | 20,65 | 21,05 | 20,50 | 20,75 | 15.469.400 | | 2006-08-17 | 00:00:00 | 20,88 | 21,11 | 20,65 | 20,75 | 6.925.000 | | 2006-08-18 | 00:00:00 | 20,85 | 20,85 | 20,47 | 20,73 | 4.388.000 | | 2006-08-21 | 00:00:00 | 20,65 | 20,84 | 20,55 | 20,60 | 8.032.800 | | 2006-08-22 | 00:00:00 | 20,66 | 20,82 | 20,02 | 20,24 | 7.018.000 | | 2006-08-23 | 00:00:00 | 20,19 | 20,30 | 19,44 | 19,45 | 11.333.200 | | 2006-08-24 | 00:00:00 | 19,65 | 19,73 | 19,23 | 19,70 | 6.529.800 | | 2006-08-25 | 00:00:00 | 19,75 | 19,99 | 19,62 | 19,75 | 4.428.200 | | 2006-08-28 | 00:00:00 | 20,08 | 20,30 | 19,74 | 20,30 | 4.809.000 | | 2006-08-29 | 00:00:00 | 20,20 | 20,50 | 19,92 | 20,28 | 5.971.800 | | 2006-08-30 | 00:00:00 | 20,33 | 20,45 | 20,02 | 20,25 | 4.398.800 | | 2006-08-31 | 00:00:00 | 20,44 | 20,44 | 19,88 | 19,91 | 8.254.600 | | 2006-09-01 | 00:00:00 | 20,02 | 20,65 | 19,80 | 20,65 | 9.114.400 | | 2006-09-04 | 00:00:00 | 20,65 | 20,94 | 20,60 | 20,90 | 4.225.400 | | 2006-09-05 | 00:00:00 | 21,00 | 21,50 | 20,75 | 21,09 | 8.287.000 | | 2006-09-06 | 00:00:00 | 20,84 | 21,04 | 20,52 | 20,67 | 4.901.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
