(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 | 2015-07-30 | 00:00:00 | 15,89 | 16,05 | 14,40 | 14,41 | 39.076.500 | 2015-07-31 | 00:00:00 | 14,51 | 14,75 | 14,10 | 14,65 | 25.615.400 | 2015-08-03 | 00:00:00 | 14,60 | 14,68 | 14,21 | 14,38 | 15.300.900 | 2015-08-04 | 00:00:00 | 14,52 | 14,89 | 14,52 | 14,81 | 14.840.700 | 2015-08-05 | 00:00:00 | 15,38 | 15,54 | 15,18 | 15,39 | 26.249.500 | 2015-08-06 | 00:00:00 | 15,20 | 15,74 | 15,13 | 15,67 | 25.738.700 | 2015-08-07 | 00:00:00 | 15,51 | 15,63 | 14,91 | 14,91 | 16.771.900 | 2015-08-10 | 00:00:00 | 14,96 | 15,53 | 14,77 | 15,45 | 22.678.700 | 2015-08-11 | 00:00:00 | 15,04 | 15,12 | 14,50 | 14,66 | 34.992.600 | 2015-08-12 | 00:00:00 | 14,38 | 14,95 | 14,27 | 14,90 | 28.147.100 | 2015-08-13 | 00:00:00 | 15,00 | 15,10 | 14,58 | 14,62 | 16.146.900 | 2015-08-14 | 00:00:00 | 14,69 | 14,73 | 14,31 | 14,34 | 12.861.800 | 2015-08-17 | 00:00:00 | 14,23 | 14,51 | 14,17 | 14,23 | 13.426.400 | 2015-08-18 | 00:00:00 | 14,10 | 14,15 | 13,81 | 13,85 | 17.794.700 | 2015-08-19 | 00:00:00 | 13,74 | 13,77 | 13,25 | 13,48 | 17.830.600 | 2015-08-20 | 00:00:00 | 13,50 | 13,89 | 13,40 | 13,81 | 16.940.600 | 2015-08-21 | 00:00:00 | 13,59 | 13,67 | 13,40 | 13,45 | 11.746.400 | 2015-08-24 | 00:00:00 | 12,42 | 13,00 | 11,89 | 12,38 | 29.243.400 | 2015-08-25 | 00:00:00 | 12,84 | 12,97 | 12,24 | 12,27 | 19.404.500 | 2015-08-26 | 00:00:00 | 12,50 | 12,63 | 12,15 | 12,63 | 16.568.700 | 2015-08-27 | 00:00:00 | 12,85 | 13,72 | 12,81 | 13,72 | 25.532.900 | 2015-08-28 | 00:00:00 | 13,48 | 14,25 | 13,41 | 13,71 | 34.483.600 | 2015-08-31 | 00:00:00 | 13,44 | 14,19 | 13,32 | 14,15 | 27.566.100 | 2015-09-01 | 00:00:00 | 13,65 | 14,08 | 13,53 | 13,78 | 23.033.700 | 2015-09-02 | 00:00:00 | 14,03 | 14,58 | 13,87 | 14,58 | 29.860.100 | 2015-09-03 | 00:00:00 | 14,71 | 15,40 | 14,71 | 15,20 | 34.126.000 | 2015-09-04 | 00:00:00 | 14,86 | 14,95 | 14,61 | 14,73 | 32.642.800 | 2015-09-07 | 00:00:00 | 14,73 | 14,73 | 14,73 | 14,73 | 0 | 2015-09-08 | 00:00:00 | 15,24 | 15,40 | 15,05 | 15,36 | 25.787.600 | 2015-09-09 | 00:00:00 | 15,70 | 15,94 | 15,17 | 15,36 | 25.693.700 | 2015-09-10 | 00:00:00 | 15,01 | 16,00 | 14,93 | 16,00 | 30.658.600 | 2015-09-11 | 00:00:00 | 16,11 | 16,37 | 15,49 | 15,67 | 21.092.200 | 2015-09-14 | 00:00:00 | 15,62 | 15,78 | 15,11 | 15,36 | 21.452.100 | 2015-09-15 | 00:00:00 | 15,20 | 15,35 | 14,68 | 14,81 | 23.063.200 | 2015-09-16 | 00:00:00 | 14,98 | 15,26 | 14,77 | 15,14 | 18.675.700 | 2015-09-17 | 00:00:00 | 14,95 | 15,97 | 14,95 | 15,63 | 29.759.400 | 2015-09-18 | 00:00:00 | 15,50 | 15,90 | 15,38 | 15,79 | 30.996.700 | 2015-09-21 | 00:00:00 | 15,70 | 16,08 | 15,56 | 15,70 | 19.690.800 | 2015-09-22 | 00:00:00 | 15,25 | 15,39 | 14,86 | 15,35 | 25.500.300 | 2015-09-23 | 00:00:00 | 15,40 | 15,49 | 14,91 | 14,92 | 25.134.200 | 2015-09-24 | 00:00:00 | 14,70 | 15,02 | 14,58 | 14,76 | 20.137.000 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|