(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 | | 2008-09-09 | 00:00:00 | 34,20 | 34,73 | 33,34 | 33,34 | 21.549.600 | | 2008-09-10 | 00:00:00 | 34,18 | 35,72 | 33,11 | 35,25 | 23.611.200 | | 2008-09-11 | 00:00:00 | 34,45 | 36,70 | 33,80 | 36,70 | 18.454.500 | | 2008-09-12 | 00:00:00 | 36,70 | 37,50 | 36,11 | 37,30 | 15.817.400 | | 2008-09-15 | 00:00:00 | 35,10 | 36,20 | 33,62 | 33,62 | 21.168.600 | | 2008-09-16 | 00:00:00 | 32,60 | 35,00 | 32,05 | 34,88 | 21.842.700 | | 2008-09-17 | 00:00:00 | 32,65 | 34,42 | 32,10 | 32,20 | 23.980.200 | | 2008-09-18 | 00:00:00 | 33,29 | 34,95 | 32,15 | 34,60 | 20.719.200 | | 2008-09-19 | 00:00:00 | 37,20 | 37,55 | 35,76 | 36,84 | 19.822.200 | | 2008-09-22 | 00:00:00 | 36,35 | 37,20 | 35,44 | 35,45 | 16.033.200 | | 2008-09-23 | 00:00:00 | 34,99 | 35,34 | 33,39 | 33,52 | 19.014.300 | | 2008-09-24 | 00:00:00 | 33,90 | 34,49 | 33,36 | 34,15 | 11.626.000 | | 2008-09-25 | 00:00:00 | 34,67 | 36,02 | 34,67 | 35,82 | 15.325.700 | | 2008-09-26 | 00:00:00 | 34,55 | 34,90 | 33,72 | 34,49 | 18.981.500 | | 2008-09-29 | 00:00:00 | 32,89 | 33,11 | 29,09 | 30,30 | 25.018.000 | | 2008-09-30 | 00:00:00 | 31,00 | 32,71 | 30,31 | 32,71 | 14.387.100 | | 2008-10-01 | 00:00:00 | 32,70 | 32,80 | 30,91 | 32,70 | 16.731.900 | | 2008-10-02 | 00:00:00 | 31,79 | 32,03 | 29,30 | 29,40 | 24.725.100 | | 2008-10-03 | 00:00:00 | 30,20 | 31,35 | 28,57 | 28,96 | 18.666.600 | | 2008-10-06 | 00:00:00 | 26,30 | 27,44 | 23,48 | 26,99 | 32.909.200 | | 2008-10-07 | 00:00:00 | 27,00 | 28,19 | 25,25 | 26,00 | 22.619.300 | | 2008-10-08 | 00:00:00 | 24,00 | 27,45 | 23,71 | 25,80 | 30.703.800 | | 2008-10-09 | 00:00:00 | 25,20 | 27,44 | 24,45 | 24,55 | 27.226.400 | | 2008-10-10 | 00:00:00 | 23,31 | 25,09 | 22,00 | 24,30 | 26.832.700 | | 2008-10-13 | 00:00:00 | 26,81 | 27,85 | 25,31 | 27,46 | 22.514.800 | | 2008-10-14 | 00:00:00 | 29,50 | 30,00 | 26,52 | 27,70 | 30.859.600 | | 2008-10-15 | 00:00:00 | 23,45 | 26,25 | 22,75 | 23,50 | 35.189.200 | | 2008-10-16 | 00:00:00 | 23,70 | 23,95 | 21,10 | 23,00 | 29.744.000 | | 2008-10-17 | 00:00:00 | 23,74 | 24,15 | 21,72 | 23,15 | 27.743.700 | | 2008-10-20 | 00:00:00 | 23,80 | 26,09 | 23,61 | 26,09 | 24.719.300 | | 2008-10-21 | 00:00:00 | 26,25 | 26,97 | 25,00 | 26,39 | 22.366.000 | | 2008-10-22 | 00:00:00 | 24,90 | 25,75 | 23,90 | 24,10 | 22.048.500 | | 2008-10-23 | 00:00:00 | 23,51 | 24,95 | 22,30 | 23,30 | 26.358.900 | | 2008-10-24 | 00:00:00 | 23,41 | 23,63 | 21,31 | 22,05 | 29.944.900 | | 2008-10-27 | 00:00:00 | 21,87 | 22,15 | 20,24 | 20,24 | 23.073.100 | | 2008-10-28 | 00:00:00 | 21,90 | 22,95 | 20,35 | 22,95 | 28.008.900 | | 2008-10-29 | 00:00:00 | 23,50 | 24,54 | 23,00 | 23,50 | 25.972.900 | | 2008-10-30 | 00:00:00 | 24,60 | 25,44 | 24,40 | 25,20 | 26.647.200 | | 2008-10-31 | 00:00:00 | 24,20 | 25,70 | 23,75 | 25,40 | 30.273.800 | | 2008-11-03 | 00:00:00 | 25,55 | 26,82 | 24,64 | 26,28 | 23.954.900 | | 2008-11-04 | 00:00:00 | 27,06 | 28,35 | 26,90 | 27,72 | 22.456.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
