(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 | | 2009-01-06 | 00:00:00 | 28,55 | 29,90 | 28,26 | 28,95 | 22.663.300 | | 2009-01-07 | 00:00:00 | 28,30 | 28,67 | 27,35 | 27,49 | 11.221.000 | | 2009-01-08 | 00:00:00 | 27,38 | 28,51 | 26,73 | 28,51 | 15.302.000 | | 2009-01-09 | 00:00:00 | 28,15 | 29,39 | 27,65 | 28,23 | 18.140.500 | | 2009-01-12 | 00:00:00 | 27,50 | 27,79 | 26,18 | 26,18 | 18.150.700 | | 2009-01-13 | 00:00:00 | 25,70 | 27,55 | 25,61 | 26,75 | 21.644.500 | | 2009-01-14 | 00:00:00 | 26,55 | 26,89 | 25,35 | 25,70 | 20.006.300 | | 2009-01-15 | 00:00:00 | 25,81 | 26,46 | 24,78 | 26,40 | 21.668.600 | | 2009-01-16 | 00:00:00 | 27,10 | 27,20 | 26,03 | 26,60 | 22.244.300 | | 2009-01-19 | 00:00:00 | 26,84 | 26,84 | 26,09 | 26,39 | 8.421.000 | | 2009-01-20 | 00:00:00 | 26,12 | 26,70 | 25,30 | 25,30 | 13.369.200 | | 2009-01-21 | 00:00:00 | 25,47 | 26,15 | 25,30 | 25,97 | 12.903.100 | | 2009-01-22 | 00:00:00 | 25,20 | 26,48 | 25,12 | 25,85 | 17.252.500 | | 2009-01-23 | 00:00:00 | 25,15 | 26,68 | 25,13 | 26,30 | 17.078.200 | | 2009-01-26 | 00:00:00 | 26,53 | 27,26 | 26,35 | 26,95 | 14.541.200 | | 2009-01-27 | 00:00:00 | 26,80 | 28,17 | 26,66 | 27,93 | 20.927.900 | | 2009-01-28 | 00:00:00 | 29,03 | 29,64 | 28,50 | 29,37 | 24.064.300 | | 2009-01-29 | 00:00:00 | 28,90 | 29,16 | 28,21 | 28,50 | 14.501.000 | | 2009-01-30 | 00:00:00 | 27,85 | 28,98 | 27,81 | 28,01 | 16.673.400 | | 2009-02-02 | 00:00:00 | 27,52 | 28,45 | 27,35 | 27,75 | 12.660.300 | | 2009-02-03 | 00:00:00 | 28,00 | 29,00 | 27,91 | 29,00 | 18.288.000 | | 2009-02-04 | 00:00:00 | 30,50 | 31,28 | 29,38 | 30,05 | 34.888.100 | | 2009-02-05 | 00:00:00 | 30,18 | 31,57 | 30,10 | 31,35 | 24.898.900 | | 2009-02-06 | 00:00:00 | 31,72 | 32,85 | 31,51 | 32,48 | 30.364.200 | | 2009-02-09 | 00:00:00 | 32,39 | 33,05 | 31,17 | 31,52 | 21.726.400 | | 2009-02-10 | 00:00:00 | 30,65 | 31,78 | 30,39 | 30,89 | 31.893.600 | | 2009-02-11 | 00:00:00 | 30,91 | 31,50 | 29,80 | 30,29 | 20.112.600 | | 2009-02-12 | 00:00:00 | 29,60 | 30,44 | 29,22 | 29,80 | 20.973.600 | | 2009-02-13 | 00:00:00 | 30,80 | 30,80 | 29,96 | 30,69 | 21.567.200 | | 2009-02-16 | 00:00:00 | 30,25 | 30,92 | 30,08 | 30,92 | 20.160.600 | | 2009-02-17 | 00:00:00 | 30,05 | 30,15 | 29,05 | 29,06 | 28.369.100 | | 2009-02-18 | 00:00:00 | 29,37 | 29,70 | 28,70 | 29,61 | 19.747.100 | | 2009-02-19 | 00:00:00 | 29,95 | 30,42 | 29,52 | 29,79 | 12.212.000 | | 2009-02-20 | 00:00:00 | 28,10 | 28,46 | 27,35 | 27,80 | 29.269.400 | | 2009-02-25 | 00:00:00 | 26,36 | 27,08 | 26,25 | 26,51 | 16.493.900 | | 2009-02-26 | 00:00:00 | 27,06 | 27,60 | 26,56 | 26,56 | 16.277.500 | | 2009-02-27 | 00:00:00 | 26,00 | 27,15 | 25,81 | 26,83 | 17.274.500 | | 2009-03-02 | 00:00:00 | 26,15 | 26,38 | 25,25 | 25,25 | 22.102.900 | | 2009-03-03 | 00:00:00 | 25,68 | 26,44 | 25,25 | 25,80 | 21.718.800 | | 2009-03-04 | 00:00:00 | 27,00 | 28,47 | 26,80 | 28,30 | 29.290.000 | | 2009-03-05 | 00:00:00 | 27,12 | 27,75 | 26,67 | 27,20 | 20.863.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
