(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 24,25 | 24,38 | 24,14 | 24,38 | 1.370.000 | | 2003-08-14 | 00:00:00 | 24,27 | 24,98 | 23,73 | 24,98 | 2.091.600 | | 2003-08-15 | 00:00:00 | 24,88 | 25,52 | 24,75 | 25,50 | 862.000 | | 2003-08-18 | 00:00:00 | 25,67 | 25,82 | 25,14 | 25,62 | 986.400 | | 2003-08-19 | 00:00:00 | 25,62 | 26,00 | 25,25 | 26,00 | 1.552.400 | | 2003-08-20 | 00:00:00 | 25,98 | 26,85 | 25,49 | 26,70 | 1.180.800 | | 2003-08-21 | 00:00:00 | 26,69 | 26,79 | 26,01 | 26,12 | 1.334.800 | | 2003-08-22 | 00:00:00 | 26,00 | 26,00 | 25,00 | 25,33 | 1.452.800 | | 2003-08-25 | 00:00:00 | 25,49 | 25,55 | 24,94 | 25,00 | 725.600 | | 2003-08-26 | 00:00:00 | 25,00 | 25,45 | 24,67 | 24,75 | 1.287.200 | | 2003-08-27 | 00:00:00 | 24,93 | 24,93 | 24,61 | 24,85 | 1.034.800 | | 2003-08-28 | 00:00:00 | 25,00 | 25,40 | 24,56 | 25,23 | 898.800 | | 2003-08-29 | 00:00:00 | 25,50 | 25,50 | 25,04 | 25,38 | 701.200 | | 2003-09-01 | 00:00:00 | 25,62 | 26,25 | 25,60 | 25,98 | 769.200 | | 2003-09-02 | 00:00:00 | 26,00 | 26,00 | 25,42 | 25,62 | 1.242.800 | | 2003-09-03 | 00:00:00 | 26,00 | 26,00 | 25,50 | 25,62 | 1.894.400 | | 2003-09-04 | 00:00:00 | 25,62 | 25,85 | 25,45 | 25,80 | 1.046.400 | | 2003-09-05 | 00:00:00 | 25,67 | 26,75 | 25,65 | 26,25 | 928.400 | | 2003-09-08 | 00:00:00 | 26,38 | 26,75 | 26,25 | 26,54 | 974.800 | | 2003-09-09 | 00:00:00 | 26,50 | 26,50 | 26,05 | 26,12 | 1.270.000 | | 2003-09-10 | 00:00:00 | 26,00 | 26,12 | 25,52 | 25,85 | 976.000 | | 2003-09-11 | 00:00:00 | 25,85 | 26,05 | 25,68 | 26,00 | 955.200 | | 2003-09-12 | 00:00:00 | 25,50 | 26,42 | 25,50 | 26,38 | 670.800 | | 2003-09-15 | 00:00:00 | 26,38 | 26,50 | 25,65 | 25,65 | 728.400 | | 2003-09-16 | 00:00:00 | 25,77 | 26,00 | 25,66 | 25,75 | 676.800 | | 2003-09-17 | 00:00:00 | 25,75 | 26,20 | 25,75 | 25,90 | 977.600 | | 2003-09-18 | 00:00:00 | 25,71 | 26,75 | 25,70 | 26,58 | 1.244.800 | | 2003-09-19 | 00:00:00 | 26,60 | 27,19 | 26,60 | 27,12 | 700.000 | | 2003-09-22 | 00:00:00 | 26,99 | 27,40 | 26,55 | 27,00 | 803.600 | | 2003-09-23 | 00:00:00 | 26,89 | 26,90 | 26,17 | 26,42 | 858.800 | | 2003-09-24 | 00:00:00 | 26,42 | 26,70 | 26,23 | 26,33 | 677.600 | | 2003-09-25 | 00:00:00 | 26,34 | 26,38 | 25,80 | 26,00 | 649.200 | | 2003-09-26 | 00:00:00 | 25,95 | 26,02 | 25,56 | 25,75 | 610.000 | | 2003-09-29 | 00:00:00 | 25,79 | 26,70 | 25,79 | 26,70 | 463.200 | | 2003-09-30 | 00:00:00 | 26,71 | 27,12 | 26,02 | 26,12 | 872.800 | | 2003-10-01 | 00:00:00 | 26,25 | 27,24 | 26,25 | 27,20 | 1.370.400 | | 2003-10-02 | 00:00:00 | 27,12 | 28,45 | 26,95 | 28,25 | 1.335.600 | | 2003-10-03 | 00:00:00 | 28,38 | 29,42 | 28,38 | 29,00 | 930.800 | | 2003-10-06 | 00:00:00 | 29,00 | 29,45 | 28,90 | 29,45 | 593.200 | | 2003-10-07 | 00:00:00 | 29,30 | 29,45 | 28,96 | 29,18 | 918.800 | | 2003-10-08 | 00:00:00 | 29,06 | 29,17 | 28,30 | 28,50 | 953.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
