(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 | | 2008-01-23 | 00:00:00 | 42,50 | 42,59 | 39,95 | 40,61 | 18.852.400 | | 2008-01-24 | 00:00:00 | 43,10 | 43,88 | 42,00 | 43,70 | 17.146.800 | | 2008-01-25 | 00:00:00 | 43,70 | 43,70 | 43,70 | 43,70 | 0 | | 2008-01-28 | 00:00:00 | 42,10 | 44,25 | 41,66 | 44,00 | 17.567.200 | | 2008-01-29 | 00:00:00 | 44,50 | 45,54 | 43,87 | 44,25 | 14.378.200 | | 2008-01-30 | 00:00:00 | 43,80 | 45,21 | 43,49 | 45,21 | 10.760.100 | | 2008-01-31 | 00:00:00 | 44,00 | 44,77 | 42,75 | 44,77 | 13.377.500 | | 2008-02-01 | 00:00:00 | 46,85 | 47,05 | 45,52 | 47,00 | 17.440.100 | | 2008-02-04 | 00:00:00 | 47,00 | 47,00 | 47,00 | 47,00 | 0 | | 2008-02-05 | 00:00:00 | 47,00 | 47,00 | 47,00 | 47,00 | 0 | | 2008-02-06 | 00:00:00 | 45,70 | 46,25 | 45,00 | 45,70 | 12.916.400 | | 2008-02-07 | 00:00:00 | 44,65 | 45,42 | 44,35 | 44,59 | 10.986.900 | | 2008-02-08 | 00:00:00 | 45,39 | 45,85 | 44,77 | 45,40 | 7.259.500 | | 2008-02-11 | 00:00:00 | 46,94 | 47,05 | 45,60 | 47,05 | 13.507.000 | | 2008-02-12 | 00:00:00 | 47,90 | 48,59 | 47,35 | 47,59 | 17.093.000 | | 2008-02-13 | 00:00:00 | 48,10 | 48,13 | 47,25 | 47,82 | 14.521.600 | | 2008-02-14 | 00:00:00 | 47,83 | 48,37 | 47,42 | 47,42 | 9.487.900 | | 2008-02-15 | 00:00:00 | 46,78 | 47,00 | 46,11 | 46,50 | 10.280.700 | | 2008-02-18 | 00:00:00 | 49,20 | 49,40 | 48,55 | 48,86 | 19.882.600 | | 2008-02-19 | 00:00:00 | 49,71 | 49,99 | 48,44 | 48,62 | 21.042.900 | | 2008-02-20 | 00:00:00 | 48,00 | 50,25 | 47,81 | 50,25 | 15.310.200 | | 2008-02-21 | 00:00:00 | 51,05 | 51,21 | 49,70 | 50,10 | 15.977.100 | | 2008-02-22 | 00:00:00 | 50,70 | 51,15 | 49,58 | 51,15 | 9.471.400 | | 2008-02-25 | 00:00:00 | 51,10 | 51,45 | 50,48 | 51,24 | 10.853.700 | | 2008-02-26 | 00:00:00 | 50,70 | 51,58 | 50,60 | 51,15 | 12.510.700 | | 2008-02-27 | 00:00:00 | 50,91 | 51,80 | 50,70 | 51,35 | 11.941.300 | | 2008-02-28 | 00:00:00 | 51,95 | 52,50 | 51,62 | 52,50 | 12.034.900 | | 2008-02-29 | 00:00:00 | 51,60 | 52,34 | 49,86 | 49,86 | 17.801.500 | | 2008-03-03 | 00:00:00 | 49,60 | 50,13 | 48,80 | 49,64 | 11.957.500 | | 2008-03-04 | 00:00:00 | 49,50 | 50,13 | 48,20 | 48,71 | 11.503.100 | | 2008-03-05 | 00:00:00 | 49,50 | 50,19 | 49,20 | 49,59 | 11.001.600 | | 2008-03-06 | 00:00:00 | 49,50 | 49,78 | 48,53 | 48,53 | 8.713.900 | | 2008-03-07 | 00:00:00 | 48,00 | 48,75 | 47,56 | 47,95 | 10.592.500 | | 2008-03-10 | 00:00:00 | 47,70 | 48,01 | 46,06 | 46,06 | 17.872.500 | | 2008-03-11 | 00:00:00 | 47,40 | 48,49 | 46,51 | 48,49 | 12.786.100 | | 2008-03-12 | 00:00:00 | 48,49 | 49,30 | 48,18 | 48,30 | 10.590.200 | | 2008-03-13 | 00:00:00 | 46,95 | 48,90 | 46,72 | 48,55 | 15.274.600 | | 2008-03-14 | 00:00:00 | 47,75 | 49,28 | 47,40 | 48,61 | 13.423.400 | | 2008-03-17 | 00:00:00 | 48,61 | 48,61 | 48,61 | 48,61 | 0 | | 2008-03-18 | 00:00:00 | 47,34 | 47,70 | 46,65 | 47,70 | 10.950.500 | | 2008-03-19 | 00:00:00 | 47,58 | 47,70 | 44,26 | 44,26 | 16.963.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
