(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-06-18 | 00:00:00 | 20,19 | 20,50 | 20,00 | 20,25 | 1.585.600 | | 2003-06-19 | 00:00:00 | 20,25 | 20,25 | 20,25 | 20,25 | 0 | | 2003-06-20 | 00:00:00 | 20,40 | 20,40 | 20,05 | 20,14 | 1.810.400 | | 2003-06-23 | 00:00:00 | 20,17 | 20,25 | 19,88 | 20,05 | 1.181.600 | | 2003-06-24 | 00:00:00 | 19,95 | 20,08 | 19,88 | 20,00 | 1.206.000 | | 2003-06-25 | 00:00:00 | 19,88 | 20,00 | 19,83 | 19,88 | 447.600 | | 2003-06-26 | 00:00:00 | 20,12 | 20,20 | 19,88 | 20,07 | 601.600 | | 2003-06-27 | 00:00:00 | 20,12 | 20,19 | 19,87 | 19,87 | 889.200 | | 2003-06-30 | 00:00:00 | 19,98 | 19,98 | 19,58 | 19,75 | 412.400 | | 2003-07-01 | 00:00:00 | 19,60 | 19,76 | 19,50 | 19,75 | 813.200 | | 2003-07-02 | 00:00:00 | 19,77 | 19,92 | 19,68 | 19,92 | 1.154.000 | | 2003-07-03 | 00:00:00 | 19,79 | 20,35 | 19,79 | 20,23 | 710.400 | | 2003-07-04 | 00:00:00 | 20,23 | 20,45 | 20,23 | 20,45 | 1.130.400 | | 2003-07-07 | 00:00:00 | 20,45 | 21,03 | 20,45 | 21,00 | 2.163.600 | | 2003-07-08 | 00:00:00 | 21,08 | 21,15 | 20,86 | 20,88 | 1.591.600 | | 2003-07-09 | 00:00:00 | 20,88 | 20,88 | 20,88 | 20,88 | 0 | | 2003-07-10 | 00:00:00 | 21,07 | 21,48 | 20,90 | 21,35 | 2.137.600 | | 2003-07-11 | 00:00:00 | 21,40 | 21,56 | 21,00 | 21,00 | 686.000 | | 2003-07-14 | 00:00:00 | 21,12 | 21,25 | 20,98 | 21,10 | 714.400 | | 2003-07-15 | 00:00:00 | 20,98 | 21,25 | 20,98 | 20,98 | 665.600 | | 2003-07-16 | 00:00:00 | 21,16 | 21,33 | 20,98 | 20,98 | 1.043.200 | | 2003-07-17 | 00:00:00 | 20,98 | 21,35 | 20,98 | 21,25 | 838.000 | | 2003-07-18 | 00:00:00 | 21,33 | 21,46 | 21,20 | 21,31 | 984.400 | | 2003-07-21 | 00:00:00 | 21,21 | 21,35 | 21,12 | 21,25 | 539.200 | | 2003-07-22 | 00:00:00 | 21,25 | 21,34 | 21,12 | 21,15 | 591.200 | | 2003-07-23 | 00:00:00 | 21,25 | 21,48 | 21,18 | 21,30 | 749.600 | | 2003-07-24 | 00:00:00 | 21,50 | 21,88 | 21,33 | 21,80 | 1.882.800 | | 2003-07-25 | 00:00:00 | 21,98 | 22,38 | 21,90 | 22,38 | 1.712.000 | | 2003-07-28 | 00:00:00 | 22,38 | 22,51 | 22,38 | 22,45 | 1.198.000 | | 2003-07-29 | 00:00:00 | 22,48 | 22,73 | 22,48 | 22,66 | 1.535.200 | | 2003-07-30 | 00:00:00 | 22,66 | 23,00 | 22,66 | 22,90 | 1.309.600 | | 2003-07-31 | 00:00:00 | 23,00 | 23,67 | 22,74 | 23,55 | 1.643.200 | | 2003-08-01 | 00:00:00 | 23,55 | 24,00 | 23,55 | 23,69 | 1.919.600 | | 2003-08-04 | 00:00:00 | 237,50 | 240,00 | 23,38 | 23,38 | 18.000.000 | | 2003-08-05 | 00:00:00 | 23,35 | 23,45 | 23,15 | 23,27 | 14.500.000 | | 2003-08-06 | 00:00:00 | 23,38 | 23,38 | 22,95 | 23,02 | 1.506.000 | | 2003-08-07 | 00:00:00 | 23,00 | 23,01 | 22,42 | 22,58 | 1.455.200 | | 2003-08-08 | 00:00:00 | 22,50 | 23,09 | 22,38 | 23,00 | 972.000 | | 2003-08-11 | 00:00:00 | 23,00 | 23,68 | 22,99 | 23,50 | 884.800 | | 2003-08-12 | 00:00:00 | 23,62 | 24,38 | 23,62 | 24,16 | 1.042.400 | | 2003-08-13 | 00:00:00 | 24,25 | 24,38 | 24,14 | 24,38 | 1.370.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
