(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 53,75 | 54,25 | 50,50 | 53,75 | 28.650.300 | | 2007-10-04 | 00:00:00 | 50,36 | 51,55 | 49,12 | 49,12 | 22.737.200 | | 2007-10-05 | 00:00:00 | 50,60 | 52,14 | 50,21 | 51,18 | 12.732.800 | | 2007-10-08 | 00:00:00 | 50,21 | 51,57 | 49,80 | 51,29 | 9.164.100 | | 2007-10-09 | 00:00:00 | 52,09 | 53,00 | 51,45 | 52,39 | 13.494.800 | | 2007-10-10 | 00:00:00 | 52,24 | 52,89 | 51,52 | 51,82 | 14.354.300 | | 2007-10-11 | 00:00:00 | 50,80 | 53,25 | 50,25 | 51,60 | 11.889.300 | | 2007-10-12 | 00:00:00 | 51,60 | 51,60 | 51,60 | 51,60 | 0 | | 2007-10-15 | 00:00:00 | 53,80 | 53,90 | 52,62 | 53,50 | 15.959.400 | | 2007-10-16 | 00:00:00 | 52,60 | 52,93 | 51,51 | 51,88 | 12.568.600 | | 2007-10-17 | 00:00:00 | 52,70 | 53,23 | 51,60 | 53,23 | 11.049.800 | | 2007-10-18 | 00:00:00 | 52,42 | 53,31 | 51,91 | 53,25 | 9.000.400 | | 2007-10-19 | 00:00:00 | 53,09 | 53,25 | 50,37 | 50,40 | 10.844.700 | | 2007-10-22 | 00:00:00 | 49,79 | 50,33 | 48,30 | 49,81 | 13.694.500 | | 2007-10-23 | 00:00:00 | 51,09 | 51,23 | 50,51 | 50,75 | 9.852.100 | | 2007-10-24 | 00:00:00 | 49,94 | 50,95 | 49,07 | 49,42 | 15.243.200 | | 2007-10-25 | 00:00:00 | 50,00 | 50,44 | 49,40 | 50,16 | 9.965.900 | | 2007-10-26 | 00:00:00 | 51,20 | 52,95 | 51,20 | 52,60 | 11.921.600 | | 2007-10-29 | 00:00:00 | 53,81 | 55,23 | 53,40 | 55,00 | 15.200.900 | | 2007-10-30 | 00:00:00 | 54,62 | 54,90 | 53,51 | 53,90 | 10.184.000 | | 2007-10-31 | 00:00:00 | 54,89 | 55,80 | 54,01 | 54,65 | 12.830.000 | | 2007-11-01 | 00:00:00 | 53,50 | 54,29 | 52,95 | 53,67 | 12.773.600 | | 2007-11-02 | 00:00:00 | 53,67 | 53,67 | 53,67 | 53,67 | 0 | | 2007-11-05 | 00:00:00 | 52,55 | 52,70 | 51,49 | 51,70 | 14.081.600 | | 2007-11-06 | 00:00:00 | 53,37 | 53,99 | 52,81 | 53,90 | 10.366.600 | | 2007-11-07 | 00:00:00 | 54,39 | 54,25 | 52,48 | 52,80 | 11.055.500 | | 2007-11-08 | 00:00:00 | 55,00 | 55,00 | 51,70 | 52,79 | 19.681.700 | | 2007-11-09 | 00:00:00 | 53,50 | 54,12 | 51,85 | 53,30 | 15.557.300 | | 2007-11-12 | 00:00:00 | 52,70 | 53,40 | 50,35 | 50,69 | 16.788.600 | | 2007-11-13 | 00:00:00 | 51,29 | 51,51 | 50,00 | 51,51 | 11.069.300 | | 2007-11-14 | 00:00:00 | 52,09 | 53,42 | 51,92 | 53,11 | 12.671.300 | | 2007-11-15 | 00:00:00 | 53,11 | 53,11 | 53,11 | 53,11 | 0 | | 2007-11-16 | 00:00:00 | 52,48 | 53,00 | 51,31 | 52,00 | 12.590.200 | | 2007-11-19 | 00:00:00 | 51,97 | 51,97 | 50,10 | 50,15 | 16.211.500 | | 2007-11-20 | 00:00:00 | 50,15 | 50,15 | 50,15 | 50,15 | 0 | | 2007-11-21 | 00:00:00 | 48,99 | 49,30 | 47,52 | 48,60 | 16.904.100 | | 2007-11-22 | 00:00:00 | 49,10 | 49,45 | 47,67 | 49,00 | 5.882.900 | | 2007-11-23 | 00:00:00 | 50,00 | 50,10 | 49,30 | 49,40 | 6.917.400 | | 2007-11-26 | 00:00:00 | 49,40 | 51,12 | 48,00 | 49,40 | 12.869.600 | | 2007-11-27 | 00:00:00 | 48,84 | 49,30 | 46,80 | 47,90 | 13.273.800 | | 2007-11-28 | 00:00:00 | 50,59 | 51,00 | 48,80 | 51,00 | 12.983.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
