(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 | | 2006-12-27 | 00:00:00 | 26,90 | 27,32 | 26,85 | 27,32 | 6.885.000 | | 2006-12-28 | 00:00:00 | 27,34 | 27,40 | 27,05 | 27,05 | 7.294.400 | | 2006-12-29 | 00:00:00 | 27,05 | 27,05 | 27,05 | 27,05 | 0 | | 2007-01-01 | 00:00:00 | 27,05 | 27,05 | 27,05 | 27,05 | 0 | | 2007-01-02 | 00:00:00 | 27,27 | 27,65 | 27,20 | 27,65 | 6.209.200 | | 2007-01-03 | 00:00:00 | 27,30 | 27,48 | 26,35 | 26,50 | 13.397.400 | | 2007-01-04 | 00:00:00 | 26,20 | 26,50 | 25,75 | 26,50 | 13.957.600 | | 2007-01-05 | 00:00:00 | 26,35 | 26,55 | 25,30 | 25,45 | 14.556.400 | | 2007-01-08 | 00:00:00 | 25,66 | 26,05 | 25,55 | 26,00 | 12.667.000 | | 2007-01-09 | 00:00:00 | 26,08 | 26,23 | 25,00 | 25,58 | 11.476.600 | | 2007-01-10 | 00:00:00 | 25,27 | 26,34 | 25,05 | 26,27 | 11.006.400 | | 2007-01-11 | 00:00:00 | 26,00 | 26,92 | 25,95 | 26,55 | 12.713.600 | | 2007-01-12 | 00:00:00 | 26,58 | 27,30 | 26,45 | 27,28 | 10.655.800 | | 2007-01-15 | 00:00:00 | 27,40 | 27,58 | 27,16 | 27,16 | 7.758.200 | | 2007-01-16 | 00:00:00 | 27,06 | 27,33 | 26,90 | 27,13 | 9.030.600 | | 2007-01-17 | 00:00:00 | 26,98 | 27,40 | 26,70 | 27,14 | 7.303.000 | | 2007-01-18 | 00:00:00 | 27,27 | 27,57 | 26,90 | 26,95 | 8.176.800 | | 2007-01-19 | 00:00:00 | 26,95 | 27,70 | 26,89 | 27,70 | 7.602.400 | | 2007-01-22 | 00:00:00 | 27,84 | 28,25 | 27,77 | 28,25 | 8.605.000 | | 2007-01-23 | 00:00:00 | 28,42 | 29,48 | 28,31 | 29,40 | 17.429.600 | | 2007-01-24 | 00:00:00 | 29,70 | 30,40 | 29,53 | 30,25 | 14.392.400 | | 2007-01-25 | 00:00:00 | 30,25 | 30,25 | 30,25 | 30,25 | 0 | | 2007-01-26 | 00:00:00 | 29,52 | 29,98 | 29,40 | 29,80 | 11.060.200 | | 2007-01-29 | 00:00:00 | 29,95 | 29,95 | 29,35 | 29,35 | 6.930.000 | | 2007-01-30 | 00:00:00 | 29,42 | 29,75 | 29,00 | 29,38 | 8.724.000 | | 2007-01-31 | 00:00:00 | 29,35 | 30,00 | 29,28 | 30,00 | 9.735.200 | | 2007-02-01 | 00:00:00 | 30,35 | 30,70 | 30,12 | 30,20 | 10.759.400 | | 2007-02-02 | 00:00:00 | 30,19 | 30,45 | 29,65 | 30,00 | 9.991.000 | | 2007-02-05 | 00:00:00 | 29,85 | 30,05 | 29,69 | 30,05 | 6.917.400 | | 2007-02-06 | 00:00:00 | 30,02 | 30,80 | 30,02 | 30,75 | 12.876.000 | | 2007-02-07 | 00:00:00 | 30,85 | 31,00 | 30,20 | 30,30 | 14.132.000 | | 2007-02-08 | 00:00:00 | 29,99 | 30,55 | 29,70 | 30,40 | 11.880.800 | | 2007-02-09 | 00:00:00 | 30,18 | 30,67 | 29,88 | 29,96 | 10.437.800 | | 2007-02-12 | 00:00:00 | 29,96 | 30,23 | 29,58 | 29,78 | 10.813.400 | | 2007-02-13 | 00:00:00 | 29,94 | 30,92 | 29,85 | 30,86 | 13.071.000 | | 2007-02-14 | 00:00:00 | 31,19 | 32,45 | 31,08 | 31,84 | 19.909.200 | | 2007-02-15 | 00:00:00 | 31,75 | 32,30 | 31,60 | 32,03 | 8.133.600 | | 2007-02-16 | 00:00:00 | 31,86 | 32,10 | 31,65 | 32,03 | 6.654.200 | | 2007-02-19 | 00:00:00 | 32,03 | 32,03 | 32,03 | 32,03 | 0 | | 2007-02-20 | 00:00:00 | 32,03 | 32,03 | 32,03 | 32,03 | 0 | | 2007-02-21 | 00:00:00 | 32,15 | 32,69 | 31,90 | 32,69 | 5.585.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
