(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 | | 2006-11-01 | 00:00:00 | 23,38 | 23,77 | 23,26 | 23,70 | 13.562.600 | | 2006-11-02 | 00:00:00 | 23,70 | 23,70 | 23,70 | 23,70 | 0 | | 2006-11-03 | 00:00:00 | 23,80 | 24,12 | 23,73 | 23,98 | 5.870.800 | | 2006-11-06 | 00:00:00 | 24,10 | 24,50 | 23,91 | 24,50 | 10.381.600 | | 2006-11-07 | 00:00:00 | 24,27 | 24,50 | 24,08 | 24,30 | 6.049.200 | | 2006-11-08 | 00:00:00 | 24,03 | 24,43 | 23,90 | 24,31 | 10.134.200 | | 2006-11-09 | 00:00:00 | 24,75 | 25,40 | 24,66 | 24,75 | 21.622.200 | | 2006-11-10 | 00:00:00 | 24,65 | 25,00 | 24,40 | 24,52 | 8.753.800 | | 2006-11-13 | 00:00:00 | 23,80 | 24,05 | 23,67 | 23,92 | 11.965.600 | | 2006-11-14 | 00:00:00 | 23,85 | 24,30 | 23,75 | 24,05 | 10.364.200 | | 2006-11-15 | 00:00:00 | 24,05 | 24,05 | 24,05 | 24,05 | 0 | | 2006-11-16 | 00:00:00 | 24,35 | 24,50 | 24,10 | 24,15 | 9.977.800 | | 2006-11-17 | 00:00:00 | 23,97 | 24,08 | 23,51 | 24,08 | 10.688.800 | | 2006-11-20 | 00:00:00 | 24,08 | 24,08 | 24,08 | 24,08 | 0 | | 2006-11-21 | 00:00:00 | 24,23 | 24,64 | 23,95 | 24,64 | 13.372.200 | | 2006-11-22 | 00:00:00 | 24,85 | 24,88 | 24,28 | 24,75 | 8.197.600 | | 2006-11-23 | 00:00:00 | 24,80 | 24,89 | 24,65 | 24,77 | 3.823.600 | | 2006-11-24 | 00:00:00 | 24,60 | 24,89 | 24,50 | 24,75 | 6.810.600 | | 2006-11-27 | 00:00:00 | 24,65 | 24,92 | 24,33 | 24,50 | 7.141.400 | | 2006-11-28 | 00:00:00 | 24,56 | 24,66 | 24,10 | 24,50 | 6.116.000 | | 2006-11-29 | 00:00:00 | 24,70 | 25,25 | 24,62 | 25,25 | 7.604.000 | | 2006-11-30 | 00:00:00 | 25,50 | 25,60 | 25,01 | 25,29 | 7.243.000 | | 2006-12-01 | 00:00:00 | 25,25 | 25,59 | 24,83 | 24,88 | 5.937.600 | | 2006-12-04 | 00:00:00 | 25,00 | 26,15 | 24,92 | 26,12 | 10.063.800 | | 2006-12-05 | 00:00:00 | 26,10 | 27,09 | 26,10 | 27,05 | 12.871.400 | | 2006-12-06 | 00:00:00 | 26,90 | 26,95 | 26,60 | 26,80 | 7.029.800 | | 2006-12-07 | 00:00:00 | 26,90 | 26,95 | 26,38 | 26,38 | 8.628.800 | | 2006-12-08 | 00:00:00 | 26,33 | 26,42 | 25,92 | 26,04 | 8.955.400 | | 2006-12-11 | 00:00:00 | 26,27 | 26,59 | 26,19 | 26,58 | 6.487.600 | | 2006-12-12 | 00:00:00 | 26,60 | 26,64 | 26,08 | 26,34 | 6.282.600 | | 2006-12-13 | 00:00:00 | 26,45 | 26,48 | 26,16 | 26,48 | 10.434.400 | | 2006-12-14 | 00:00:00 | 26,50 | 26,93 | 26,50 | 26,85 | 8.188.200 | | 2006-12-15 | 00:00:00 | 26,98 | 27,08 | 26,78 | 26,91 | 7.347.600 | | 2006-12-18 | 00:00:00 | 27,05 | 27,10 | 26,55 | 26,65 | 12.911.000 | | 2006-12-19 | 00:00:00 | 26,49 | 26,75 | 26,10 | 26,75 | 9.590.800 | | 2006-12-20 | 00:00:00 | 26,80 | 27,00 | 26,42 | 26,56 | 8.122.600 | | 2006-12-21 | 00:00:00 | 27,16 | 27,23 | 26,30 | 26,60 | 10.831.400 | | 2006-12-22 | 00:00:00 | 26,83 | 26,90 | 26,55 | 26,90 | 4.884.400 | | 2006-12-25 | 00:00:00 | 26,90 | 26,90 | 26,90 | 26,90 | 0 | | 2006-12-26 | 00:00:00 | 26,90 | 26,92 | 26,70 | 26,83 | 2.935.400 | | 2006-12-27 | 00:00:00 | 26,90 | 27,32 | 26,85 | 27,32 | 6.885.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
