(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 | | 2006-09-06 | 00:00:00 | 20,84 | 21,04 | 20,52 | 20,67 | 4.901.400 | | 2006-09-07 | 00:00:00 | 20,67 | 20,67 | 20,67 | 20,67 | 0 | | 2006-09-08 | 00:00:00 | 20,57 | 20,62 | 20,20 | 20,44 | 5.134.000 | | 2006-09-11 | 00:00:00 | 19,67 | 20,00 | 19,50 | 19,58 | 8.568.000 | | 2006-09-12 | 00:00:00 | 19,60 | 19,85 | 19,16 | 19,60 | 8.785.400 | | 2006-09-13 | 00:00:00 | 19,49 | 20,10 | 19,40 | 19,95 | 6.675.400 | | 2006-09-14 | 00:00:00 | 20,00 | 20,17 | 19,58 | 19,66 | 5.129.000 | | 2006-09-15 | 00:00:00 | 19,42 | 19,90 | 19,35 | 19,55 | 5.163.800 | | 2006-09-18 | 00:00:00 | 19,60 | 19,92 | 19,41 | 19,80 | 5.756.000 | | 2006-09-19 | 00:00:00 | 19,75 | 19,78 | 19,15 | 19,35 | 6.549.000 | | 2006-09-20 | 00:00:00 | 19,45 | 19,45 | 18,75 | 19,15 | 9.130.800 | | 2006-09-21 | 00:00:00 | 19,25 | 19,32 | 18,58 | 19,19 | 8.734.000 | | 2006-09-22 | 00:00:00 | 19,05 | 19,35 | 18,83 | 18,95 | 6.430.000 | | 2006-09-25 | 00:00:00 | 18,52 | 19,11 | 18,31 | 18,72 | 9.964.800 | | 2006-09-26 | 00:00:00 | 18,76 | 19,33 | 18,69 | 19,22 | 8.312.200 | | 2006-09-27 | 00:00:00 | 19,30 | 19,83 | 19,30 | 19,80 | 7.899.200 | | 2006-09-28 | 00:00:00 | 19,75 | 20,10 | 19,75 | 20,04 | 5.351.200 | | 2006-09-29 | 00:00:00 | 20,00 | 20,20 | 19,85 | 20,16 | 4.799.600 | | 2006-10-02 | 00:00:00 | 20,28 | 20,75 | 20,28 | 20,44 | 7.954.200 | | 2006-10-03 | 00:00:00 | 20,30 | 20,30 | 19,70 | 19,70 | 5.901.800 | | 2006-10-04 | 00:00:00 | 19,73 | 20,45 | 19,47 | 20,45 | 10.207.200 | | 2006-10-05 | 00:00:00 | 20,62 | 21,03 | 20,50 | 20,81 | 10.975.600 | | 2006-10-06 | 00:00:00 | 20,60 | 20,84 | 20,40 | 20,84 | 5.047.200 | | 2006-10-09 | 00:00:00 | 20,90 | 21,44 | 20,80 | 21,13 | 301.000 | | 2006-10-10 | 00:00:00 | 21,14 | 21,41 | 21,08 | 21,36 | 6.496.800 | | 2006-10-11 | 00:00:00 | 21,20 | 21,67 | 21,17 | 21,54 | 7.914.600 | | 2006-10-12 | 00:00:00 | 21,54 | 21,54 | 21,54 | 21,54 | 0 | | 2006-10-13 | 00:00:00 | 22,00 | 22,20 | 21,88 | 21,94 | 8.523.800 | | 2006-10-16 | 00:00:00 | 22,01 | 22,32 | 21,80 | 22,28 | 9.537.400 | | 2006-10-17 | 00:00:00 | 21,95 | 22,07 | 21,86 | 21,93 | 7.121.400 | | 2006-10-18 | 00:00:00 | 22,16 | 22,30 | 21,75 | 21,98 | 12.779.000 | | 2006-10-19 | 00:00:00 | 22,07 | 22,32 | 21,80 | 22,25 | 7.442.000 | | 2006-10-20 | 00:00:00 | 22,05 | 22,09 | 21,85 | 22,05 | 5.126.200 | | 2006-10-23 | 00:00:00 | 22,02 | 22,25 | 21,60 | 22,25 | 6.840.200 | | 2006-10-24 | 00:00:00 | 22,25 | 23,00 | 22,23 | 23,00 | 12.898.000 | | 2006-10-25 | 00:00:00 | 22,92 | 23,44 | 22,75 | 23,35 | 15.139.000 | | 2006-10-26 | 00:00:00 | 23,30 | 23,44 | 22,78 | 23,19 | 10.687.000 | | 2006-10-27 | 00:00:00 | 23,00 | 23,25 | 22,88 | 23,00 | 5.892.000 | | 2006-10-30 | 00:00:00 | 22,88 | 23,02 | 22,60 | 22,79 | 5.141.000 | | 2006-10-31 | 00:00:00 | 22,85 | 23,07 | 22,77 | 23,07 | 5.985.400 | | 2006-11-01 | 00:00:00 | 23,38 | 23,77 | 23,26 | 23,70 | 13.562.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
