(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 | | 2008-03-19 | 00:00:00 | 47,58 | 47,70 | 44,26 | 44,26 | 16.963.000 | | 2008-03-20 | 00:00:00 | 43,89 | 44,98 | 43,41 | 44,20 | 12.800.900 | | 2008-03-21 | 00:00:00 | 44,20 | 44,20 | 44,20 | 44,20 | 0 | | 2008-03-24 | 00:00:00 | 44,58 | 46,85 | 44,52 | 46,30 | 11.213.600 | | 2008-03-25 | 00:00:00 | 49,95 | 47,96 | 46,78 | 47,58 | 11.485.100 | | 2008-03-26 | 00:00:00 | 51,30 | 51,30 | 49,15 | 49,75 | 27.017.200 | | 2008-03-27 | 00:00:00 | 50,22 | 50,99 | 49,83 | 50,00 | 13.700.700 | | 2008-03-28 | 00:00:00 | 50,30 | 50,45 | 49,45 | 50,20 | 8.107.200 | | 2008-03-31 | 00:00:00 | 49,95 | 50,90 | 49,65 | 50,79 | 9.696.500 | | 2008-04-01 | 00:00:00 | 51,00 | 51,95 | 50,40 | 51,90 | 12.384.500 | | 2008-04-02 | 00:00:00 | 51,93 | 52,10 | 50,71 | 51,30 | 12.963.900 | | 2008-04-03 | 00:00:00 | 51,00 | 52,11 | 50,09 | 51,70 | 13.481.200 | | 2008-04-04 | 00:00:00 | 51,21 | 52,06 | 51,07 | 51,75 | 12.518.200 | | 2008-04-07 | 00:00:00 | 52,05 | 53,10 | 51,31 | 52,00 | 14.645.800 | | 2008-04-08 | 00:00:00 | 51,36 | 52,60 | 51,10 | 52,00 | 11.953.400 | | 2008-04-09 | 00:00:00 | 51,86 | 52,10 | 50,71 | 51,21 | 12.751.600 | | 2008-04-10 | 00:00:00 | 51,06 | 51,20 | 50,00 | 50,95 | 10.633.200 | | 2008-04-11 | 00:00:00 | 50,03 | 50,99 | 50,01 | 50,06 | 8.384.300 | | 2008-04-14 | 00:00:00 | 49,75 | 49,88 | 49,01 | 49,11 | 8.474.500 | | 2008-04-15 | 00:00:00 | 49,50 | 50,50 | 49,26 | 50,40 | 8.143.000 | | 2008-04-16 | 00:00:00 | 51,31 | 51,85 | 51,01 | 51,69 | 13.289.200 | | 2008-04-17 | 00:00:00 | 51,59 | 52,00 | 51,01 | 51,80 | 10.555.100 | | 2008-04-18 | 00:00:00 | 51,72 | 52,10 | 51,04 | 51,70 | 9.260.800 | | 2008-04-22 | 00:00:00 | 52,95 | 53,64 | 52,08 | 52,95 | 17.098.500 | | 2008-04-23 | 00:00:00 | 53,00 | 53,28 | 52,27 | 52,70 | 10.737.700 | | 2008-04-24 | 00:00:00 | 52,50 | 52,97 | 51,20 | 51,21 | 13.311.500 | | 2008-04-25 | 00:00:00 | 50,35 | 51,70 | 50,05 | 51,50 | 15.047.000 | | 2008-04-28 | 00:00:00 | 51,85 | 52,81 | 51,62 | 52,30 | 11.493.900 | | 2008-04-29 | 00:00:00 | 52,15 | 52,15 | 50,95 | 51,01 | 8.391.800 | | 2008-04-30 | 00:00:00 | 52,64 | 53,85 | 51,25 | 53,59 | 14.953.500 | | 2008-05-02 | 00:00:00 | 53,99 | 54,50 | 51,80 | 53,50 | 15.388.900 | | 2008-05-05 | 00:00:00 | 53,69 | 54,50 | 53,50 | 54,40 | 12.696.900 | | 2008-05-06 | 00:00:00 | 54,03 | 55,20 | 53,81 | 55,20 | 13.253.700 | | 2008-05-07 | 00:00:00 | 55,10 | 55,38 | 53,73 | 53,96 | 13.142.600 | | 2008-05-08 | 00:00:00 | 54,20 | 54,92 | 54,15 | 54,80 | 9.798.000 | | 2008-05-09 | 00:00:00 | 54,39 | 54,67 | 53,91 | 54,42 | 4.878.700 | | 2008-05-12 | 00:00:00 | 54,67 | 55,20 | 54,13 | 55,20 | 7.311.400 | | 2008-05-13 | 00:00:00 | 55,52 | 55,64 | 54,90 | 55,53 | 7.410.200 | | 2008-05-14 | 00:00:00 | 56,30 | 56,70 | 55,25 | 55,25 | 13.398.600 | | 2008-05-15 | 00:00:00 | 55,48 | 56,84 | 55,36 | 56,84 | 10.615.600 | | 2008-05-16 | 00:00:00 | 57,73 | 58,62 | 57,00 | 58,62 | 13.086.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
