(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 | | 2008-05-16 | 00:00:00 | 57,73 | 58,62 | 57,00 | 58,62 | 13.086.600 | | 2008-05-19 | 00:00:00 | 59,05 | 59,22 | 58,00 | 58,70 | 13.005.900 | | 2008-05-20 | 00:00:00 | 57,54 | 58,60 | 56,86 | 58,59 | 13.544.100 | | 2008-05-21 | 00:00:00 | 57,00 | 58,55 | 56,90 | 56,90 | 10.952.400 | | 2008-05-23 | 00:00:00 | 56,00 | 56,30 | 55,47 | 56,15 | 9.273.200 | | 2008-05-26 | 00:00:00 | 56,19 | 56,69 | 55,65 | 55,80 | 3.965.700 | | 2008-05-27 | 00:00:00 | 55,45 | 55,65 | 53,81 | 54,69 | 11.609.200 | | 2008-05-28 | 00:00:00 | 54,89 | 55,80 | 53,69 | 55,80 | 12.120.400 | | 2008-05-29 | 00:00:00 | 54,55 | 55,90 | 53,40 | 53,40 | 21.103.700 | | 2008-05-30 | 00:00:00 | 54,01 | 54,95 | 53,44 | 54,36 | 11.885.400 | | 2008-06-02 | 00:00:00 | 54,19 | 55,25 | 53,81 | 54,37 | 11.433.400 | | 2008-06-03 | 00:00:00 | 54,37 | 54,75 | 52,07 | 52,45 | 11.795.600 | | 2008-06-04 | 00:00:00 | 51,55 | 52,17 | 50,65 | 50,85 | 11.933.100 | | 2008-06-05 | 00:00:00 | 52,05 | 53,00 | 51,08 | 53,00 | 8.552.400 | | 2008-06-06 | 00:00:00 | 53,00 | 53,34 | 51,33 | 51,60 | 9.014.400 | | 2008-06-09 | 00:00:00 | 51,73 | 51,74 | 49,72 | 50,70 | 13.564.700 | | 2008-06-10 | 00:00:00 | 48,67 | 49,62 | 48,31 | 48,62 | 20.680.700 | | 2008-06-11 | 00:00:00 | 48,23 | 48,60 | 47,57 | 47,60 | 13.391.600 | | 2008-06-12 | 00:00:00 | 48,40 | 49,09 | 46,74 | 47,53 | 14.550.000 | | 2008-06-13 | 00:00:00 | 47,61 | 48,10 | 46,77 | 46,90 | 10.176.500 | | 2008-06-16 | 00:00:00 | 47,13 | 47,36 | 46,10 | 46,99 | 12.513.900 | | 2008-06-17 | 00:00:00 | 48,54 | 49,05 | 47,72 | 47,80 | 15.431.000 | | 2008-06-18 | 00:00:00 | 48,21 | 49,26 | 48,10 | 48,90 | 15.377.900 | | 2008-06-19 | 00:00:00 | 49,17 | 49,37 | 48,38 | 48,70 | 9.804.700 | | 2008-06-20 | 00:00:00 | 48,40 | 48,40 | 46,75 | 46,75 | 9.217.200 | | 2008-06-23 | 00:00:00 | 47,57 | 47,81 | 46,99 | 47,50 | 5.642.200 | | 2008-06-24 | 00:00:00 | 47,35 | 49,20 | 47,05 | 48,20 | 9.820.000 | | 2008-06-25 | 00:00:00 | 48,67 | 49,80 | 48,30 | 49,48 | 11.113.900 | | 2008-06-26 | 00:00:00 | 48,48 | 48,74 | 47,02 | 47,02 | 14.614.700 | | 2008-06-27 | 00:00:00 | 47,39 | 47,71 | 46,23 | 47,06 | 9.716.200 | | 2008-06-30 | 00:00:00 | 47,95 | 48,04 | 47,25 | 47,70 | 7.518.100 | | 2008-07-01 | 00:00:00 | 45,95 | 46,94 | 45,31 | 46,04 | 15.074.400 | | 2008-07-02 | 00:00:00 | 44,30 | 46,45 | 43,31 | 44,00 | 16.660.000 | | 2008-07-03 | 00:00:00 | 43,51 | 43,98 | 42,40 | 42,71 | 11.389.400 | | 2008-07-04 | 00:00:00 | 43,18 | 43,89 | 42,27 | 43,21 | 6.313.500 | | 2008-07-07 | 00:00:00 | 43,70 | 44,68 | 42,85 | 43,36 | 13.793.500 | | 2008-07-08 | 00:00:00 | 43,09 | 43,70 | 41,65 | 43,54 | 13.321.800 | | 2008-07-10 | 00:00:00 | 42,35 | 43,50 | 41,70 | 43,09 | 18.026.700 | | 2008-07-11 | 00:00:00 | 42,74 | 43,60 | 42,38 | 42,95 | 9.723.500 | | 2008-07-14 | 00:00:00 | 43,90 | 44,30 | 43,51 | 43,90 | 12.100.800 | | 2008-07-15 | 00:00:00 | 43,39 | 44,13 | 42,50 | 43,47 | 17.471.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
