(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-24 | 00:00:00 | 14,70 | 15,02 | 14,58 | 14,76 | 20.137.000 | | 2015-09-25 | 00:00:00 | 14,96 | 15,07 | 14,15 | 14,24 | 20.894.700 | | 2015-09-28 | 00:00:00 | 13,78 | 13,92 | 13,19 | 13,19 | 32.824.400 | | 2015-09-29 | 00:00:00 | 13,30 | 13,54 | 13,10 | 13,22 | 20.544.300 | | 2015-09-30 | 00:00:00 | 13,60 | 13,65 | 13,05 | 13,32 | 17.801.100 | | 2015-10-01 | 00:00:00 | 13,41 | 14,07 | 13,35 | 13,92 | 24.759.100 | | 2015-10-02 | 00:00:00 | 13,70 | 14,46 | 13,60 | 14,46 | 26.385.400 | | 2015-10-05 | 00:00:00 | 14,60 | 14,85 | 14,52 | 14,69 | 15.728.200 | | 2015-10-06 | 00:00:00 | 14,74 | 14,99 | 14,52 | 14,92 | 17.240.800 | | 2015-10-07 | 00:00:00 | 15,80 | 16,28 | 15,65 | 15,85 | 48.304.300 | | 2015-10-08 | 00:00:00 | 15,76 | 16,07 | 15,58 | 15,94 | 15.174.000 | | 2015-10-09 | 00:00:00 | 16,22 | 16,35 | 16,03 | 16,26 | 18.630.700 | | 2015-10-12 | 00:00:00 | 16,26 | 16,26 | 16,26 | 16,26 | 0 | | 2015-10-13 | 00:00:00 | 15,61 | 15,80 | 14,93 | 14,98 | 26.680.100 | | 2015-10-14 | 00:00:00 | 14,99 | 15,31 | 14,98 | 15,18 | 29.100.200 | | 2015-10-15 | 00:00:00 | 15,25 | 15,44 | 14,87 | 15,43 | 19.722.800 | | 2015-10-16 | 00:00:00 | 15,17 | 15,29 | 14,73 | 15,19 | 31.984.900 | | 2015-10-19 | 00:00:00 | 15,18 | 15,18 | 14,58 | 14,90 | 21.771.700 | | 2015-10-20 | 00:00:00 | 14,75 | 14,77 | 14,26 | 14,35 | 15.075.200 | | 2015-10-21 | 00:00:00 | 14,35 | 14,87 | 14,35 | 14,74 | 17.609.700 | | 2015-10-22 | 00:00:00 | 14,92 | 15,18 | 14,75 | 14,83 | 18.585.600 | | 2015-10-23 | 00:00:00 | 15,31 | 15,57 | 14,82 | 14,98 | 26.741.600 | | 2015-10-26 | 00:00:00 | 15,02 | 15,02 | 14,35 | 14,35 | 16.929.900 | | 2015-10-27 | 00:00:00 | 14,34 | 14,39 | 13,87 | 13,98 | 19.727.000 | | 2015-10-28 | 00:00:00 | 13,70 | 13,78 | 13,45 | 13,56 | 32.275.700 | | 2015-10-29 | 00:00:00 | 13,28 | 13,55 | 13,25 | 13,33 | 21.925.900 | | 2015-10-30 | 00:00:00 | 13,49 | 14,03 | 13,42 | 14,03 | 20.612.300 | | 2015-11-02 | 00:00:00 | 14,03 | 14,03 | 14,03 | 14,03 | 0 | | 2015-11-03 | 00:00:00 | 14,13 | 14,50 | 13,78 | 14,40 | 27.167.300 | | 2015-11-04 | 00:00:00 | 14,71 | 14,89 | 13,91 | 14,08 | 22.436.100 | | 2015-11-05 | 00:00:00 | 14,17 | 14,17 | 13,61 | 13,85 | 17.828.400 | | 2015-11-06 | 00:00:00 | 13,26 | 13,45 | 12,98 | 13,06 | 35.085.600 | | 2015-11-09 | 00:00:00 | 13,03 | 13,25 | 12,85 | 12,90 | 14.191.200 | | 2015-11-10 | 00:00:00 | 12,83 | 12,87 | 12,63 | 12,73 | 14.161.700 | | 2015-11-11 | 00:00:00 | 12,87 | 13,08 | 12,63 | 12,70 | 13.609.500 | | 2015-11-12 | 00:00:00 | 12,70 | 12,70 | 12,43 | 12,57 | 15.404.100 | | 2015-11-13 | 00:00:00 | 12,57 | 12,77 | 12,44 | 12,76 | 14.658.000 | | 2015-11-16 | 00:00:00 | 12,80 | 12,93 | 12,41 | 12,50 | 18.275.600 | | 2015-11-17 | 00:00:00 | 12,53 | 12,56 | 12,03 | 12,07 | 20.494.500 | | 2015-11-18 | 00:00:00 | 12,06 | 12,40 | 11,93 | 11,96 | 26.157.900 | | 2015-11-19 | 00:00:00 | 12,17 | 12,36 | 12,02 | 12,14 | 17.362.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
