(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 | | 2003-10-08 | 00:00:00 | 29,06 | 29,17 | 28,30 | 28,50 | 953.200 | | 2003-10-09 | 00:00:00 | 28,42 | 28,60 | 28,01 | 28,30 | 832.400 | | 2003-10-10 | 00:00:00 | 28,50 | 28,50 | 27,83 | 27,96 | 638.400 | | 2003-10-13 | 00:00:00 | 28,00 | 29,23 | 28,00 | 28,88 | 807.200 | | 2003-10-14 | 00:00:00 | 29,04 | 29,62 | 29,01 | 29,25 | 1.798.400 | | 2003-10-15 | 00:00:00 | 29,25 | 29,37 | 28,97 | 29,16 | 1.014.400 | | 2003-10-16 | 00:00:00 | 28,80 | 29,25 | 28,75 | 29,08 | 336.800 | | 2003-10-17 | 00:00:00 | 29,08 | 29,45 | 29,08 | 29,23 | 392.800 | | 2003-10-20 | 00:00:00 | 29,26 | 29,50 | 29,12 | 29,30 | 472.000 | | 2003-10-21 | 00:00:00 | 29,31 | 29,36 | 28,75 | 28,99 | 1.094.000 | | 2003-10-22 | 00:00:00 | 28,82 | 29,00 | 28,38 | 28,40 | 820.400 | | 2003-10-23 | 00:00:00 | 28,30 | 28,30 | 27,65 | 28,05 | 1.018.000 | | 2003-10-24 | 00:00:00 | 27,89 | 28,03 | 27,65 | 27,82 | 370.400 | | 2003-10-27 | 00:00:00 | 28,02 | 28,12 | 27,50 | 28,00 | 1.315.200 | | 2003-10-28 | 00:00:00 | 28,02 | 28,02 | 27,72 | 27,83 | 848.800 | | 2003-10-29 | 00:00:00 | 27,98 | 28,02 | 27,73 | 27,75 | 2.484.000 | | 2003-10-30 | 00:00:00 | 27,75 | 28,91 | 27,73 | 28,91 | 1.195.200 | | 2003-10-31 | 00:00:00 | 28,89 | 29,00 | 28,38 | 28,70 | 741.200 | | 2003-11-03 | 00:00:00 | 28,75 | 28,88 | 28,50 | 28,50 | 677.600 | | 2003-11-04 | 00:00:00 | 28,62 | 29,22 | 28,45 | 28,95 | 700.800 | | 2003-11-05 | 00:00:00 | 29,00 | 29,10 | 28,12 | 28,19 | 1.628.000 | | 2003-11-06 | 00:00:00 | 28,20 | 28,50 | 27,70 | 28,00 | 855.200 | | 2003-11-07 | 00:00:00 | 28,09 | 28,23 | 27,75 | 27,85 | 745.600 | | 2003-11-10 | 00:00:00 | 27,74 | 28,00 | 27,38 | 27,38 | 756.000 | | 2003-11-11 | 00:00:00 | 27,38 | 27,88 | 27,17 | 27,38 | 1.452.400 | | 2003-11-12 | 00:00:00 | 27,48 | 27,92 | 27,48 | 27,77 | 1.578.800 | | 2003-11-13 | 00:00:00 | 28,00 | 28,25 | 27,83 | 28,02 | 3.224.000 | | 2003-11-14 | 00:00:00 | 28,05 | 28,31 | 28,05 | 28,19 | 2.362.000 | | 2003-11-17 | 00:00:00 | 28,12 | 28,38 | 27,63 | 27,65 | 983.200 | | 2003-11-18 | 00:00:00 | 27,75 | 27,98 | 27,75 | 27,95 | 1.105.600 | | 2003-11-19 | 00:00:00 | 27,75 | 27,75 | 27,50 | 27,65 | 2.103.200 | | 2003-11-20 | 00:00:00 | 28,00 | 28,00 | 27,58 | 27,59 | 1.147.600 | | 2003-11-21 | 00:00:00 | 27,53 | 27,60 | 27,39 | 27,41 | 608.400 | | 2003-11-24 | 00:00:00 | 27,50 | 27,61 | 27,33 | 27,46 | 1.710.000 | | 2003-11-25 | 00:00:00 | 27,62 | 28,38 | 27,26 | 28,25 | 1.837.200 | | 2003-11-26 | 00:00:00 | 28,50 | 28,69 | 28,32 | 28,56 | 687.600 | | 2003-11-27 | 00:00:00 | 28,51 | 28,51 | 27,70 | 27,98 | 1.061.200 | | 2003-11-28 | 00:00:00 | 28,25 | 28,62 | 28,00 | 28,60 | 802.800 | | 2003-12-01 | 00:00:00 | 28,60 | 30,02 | 28,48 | 29,62 | 2.451.600 | | 2003-12-02 | 00:00:00 | 29,75 | 29,88 | 29,50 | 29,65 | 1.381.600 | | 2003-12-03 | 00:00:00 | 29,75 | 30,15 | 29,67 | 30,12 | 1.629.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
