(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-01-28 | 00:00:00 | 36,48 | 37,50 | 36,48 | 36,72 | 1.186.000 | 2004-01-29 | 00:00:00 | 36,83 | 36,83 | 35,00 | 35,12 | 1.570.400 | 2004-01-30 | 00:00:00 | 35,12 | 35,25 | 34,00 | 34,67 | 1.389.200 | 2004-02-02 | 00:00:00 | 34,72 | 35,28 | 34,00 | 34,47 | 1.396.400 | 2004-02-03 | 00:00:00 | 35,47 | 36,35 | 34,50 | 36,35 | 1.374.400 | 2004-02-04 | 00:00:00 | 36,63 | 37,25 | 36,50 | 36,75 | 1.258.000 | 2004-02-05 | 00:00:00 | 36,75 | 37,25 | 35,62 | 35,69 | 1.942.400 | 2004-02-06 | 00:00:00 | 36,00 | 36,00 | 34,53 | 35,36 | 2.236.400 | 2004-02-09 | 00:00:00 | 35,50 | 35,89 | 34,88 | 35,25 | 1.908.800 | 2004-02-10 | 00:00:00 | 35,05 | 36,55 | 35,05 | 36,55 | 1.206.800 | 2004-02-11 | 00:00:00 | 36,60 | 37,30 | 36,03 | 37,20 | 1.517.600 | 2004-02-12 | 00:00:00 | 37,50 | 38,00 | 36,88 | 37,87 | 1.373.200 | 2004-02-13 | 00:00:00 | 37,85 | 37,90 | 36,15 | 36,57 | 1.314.800 | 2004-02-16 | 00:00:00 | 36,72 | 36,75 | 35,75 | 36,08 | 64.800 | 2004-02-17 | 00:00:00 | 36,00 | 36,94 | 35,75 | 36,94 | 1.811.600 | 2004-02-18 | 00:00:00 | 37,12 | 37,12 | 35,78 | 36,10 | 1.200.800 | 2004-02-19 | 00:00:00 | 36,05 | 36,25 | 35,28 | 35,47 | 1.074.400 | 2004-02-20 | 00:00:00 | 34,87 | 35,74 | 34,76 | 35,67 | 1.415.200 | 2004-02-23 | 00:00:00 | 35,67 | 35,67 | 35,67 | 35,67 | 0 | 2004-02-24 | 00:00:00 | 35,67 | 35,67 | 35,67 | 35,67 | 0 | 2004-02-25 | 00:00:00 | 35,97 | 36,08 | 35,65 | 36,08 | 500.400 | 2004-02-26 | 00:00:00 | 36,08 | 36,08 | 35,15 | 36,00 | 455.600 | 2004-02-27 | 00:00:00 | 36,03 | 36,50 | 36,00 | 36,50 | 838.400 | 2004-03-01 | 00:00:00 | 36,65 | 37,81 | 36,65 | 37,81 | 1.221.200 | 2004-03-02 | 00:00:00 | 37,22 | 37,81 | 36,88 | 37,50 | 912.000 | 2004-03-03 | 00:00:00 | 37,83 | 37,83 | 36,70 | 36,88 | 750.400 | 2004-03-04 | 00:00:00 | 37,00 | 37,00 | 36,40 | 36,45 | 877.600 | 2004-03-05 | 00:00:00 | 36,40 | 36,75 | 36,00 | 36,38 | 1.521.600 | 2004-03-08 | 00:00:00 | 36,76 | 36,82 | 35,52 | 35,62 | 912.400 | 2004-03-09 | 00:00:00 | 35,67 | 35,92 | 34,62 | 34,75 | 1.564.400 | 2004-03-10 | 00:00:00 | 34,79 | 35,20 | 32,88 | 33,04 | 1.858.400 | 2004-03-11 | 00:00:00 | 33,35 | 33,55 | 31,88 | 32,17 | 2.576.000 | 2004-03-12 | 00:00:00 | 32,50 | 33,38 | 31,78 | 32,50 | 2.428.000 | 2004-03-15 | 00:00:00 | 32,83 | 32,83 | 32,01 | 32,25 | 1.332.000 | 2004-03-16 | 00:00:00 | 32,25 | 32,75 | 32,25 | 32,43 | 887.600 | 2004-03-17 | 00:00:00 | 32,75 | 33,50 | 32,55 | 33,40 | 1.216.400 | 2004-03-18 | 00:00:00 | 33,70 | 33,92 | 33,38 | 33,90 | 1.033.200 | 2004-03-19 | 00:00:00 | 34,12 | 34,38 | 33,71 | 33,75 | 924.000 | 2004-03-22 | 00:00:00 | 33,75 | 33,75 | 32,53 | 32,89 | 638.800 | 2004-03-23 | 00:00:00 | 33,00 | 33,22 | 32,42 | 32,51 | 1.270.800 | 2004-03-24 | 00:00:00 | 32,53 | 32,67 | 31,88 | 32,05 | 984.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|