(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 | | 2015-11-19 | 00:00:00 | 12,17 | 12,36 | 12,02 | 12,14 | 17.362.400 | | 2015-11-20 | 00:00:00 | 12,14 | 12,14 | 12,14 | 12,14 | 0 | | 2015-11-23 | 00:00:00 | 12,00 | 12,05 | 11,72 | 11,83 | 20.585.700 | | 2015-11-24 | 00:00:00 | 11,76 | 12,15 | 11,55 | 12,03 | 29.678.300 | | 2015-11-25 | 00:00:00 | 11,80 | 12,03 | 11,70 | 11,70 | 14.581.200 | | 2015-11-26 | 00:00:00 | 11,78 | 11,88 | 11,67 | 11,76 | 8.614.900 | | 2015-11-27 | 00:00:00 | 11,62 | 11,67 | 11,08 | 11,08 | 21.164.000 | | 2015-11-30 | 00:00:00 | 10,76 | 10,94 | 10,51 | 10,63 | 33.383.900 | | 2015-12-01 | 00:00:00 | 10,65 | 10,80 | 10,34 | 10,37 | 22.539.100 | | 2015-12-02 | 00:00:00 | 10,45 | 10,50 | 10,00 | 10,39 | 30.019.500 | | 2015-12-03 | 00:00:00 | 10,66 | 10,73 | 10,21 | 10,27 | 19.414.000 | | 2015-12-04 | 00:00:00 | 10,18 | 10,26 | 9,91 | 9,99 | 20.350.300 | | 2015-12-07 | 00:00:00 | 10,04 | 10,11 | 9,81 | 9,84 | 17.060.300 | | 2015-12-08 | 00:00:00 | 9,57 | 9,57 | 9,08 | 9,32 | 27.572.500 | | 2015-12-09 | 00:00:00 | 9,45 | 9,89 | 9,40 | 9,65 | 23.159.100 | | 2015-12-10 | 00:00:00 | 9,58 | 10,02 | 9,57 | 10,02 | 21.486.800 | | 2015-12-11 | 00:00:00 | 9,70 | 9,76 | 9,40 | 9,59 | 22.436.000 | | 2015-12-14 | 00:00:00 | 9,61 | 9,90 | 9,53 | 9,87 | 17.001.400 | | 2015-12-15 | 00:00:00 | 10,05 | 10,35 | 10,01 | 10,28 | 25.078.500 | | 2015-12-16 | 00:00:00 | 10,17 | 10,69 | 10,15 | 10,48 | 28.669.500 | | 2015-12-17 | 00:00:00 | 10,70 | 10,76 | 10,19 | 10,23 | 21.292.600 | | 2015-12-18 | 00:00:00 | 10,05 | 10,42 | 10,03 | 10,42 | 39.376.600 | | 2015-12-21 | 00:00:00 | 10,59 | 10,75 | 9,74 | 9,74 | 27.066.000 | | 2015-12-22 | 00:00:00 | 9,81 | 10,07 | 9,75 | 10,05 | 12.124.300 | | 2015-12-23 | 00:00:00 | 10,39 | 10,64 | 10,28 | 10,52 | 16.729.700 | | 2015-12-24 | 00:00:00 | 10,52 | 10,52 | 10,52 | 10,52 | 0 | | 2015-12-25 | 00:00:00 | 10,52 | 10,52 | 10,52 | 10,52 | 0 | | 2015-12-28 | 00:00:00 | 10,32 | 10,49 | 10,07 | 10,09 | 9.969.600 | | 2015-12-29 | 00:00:00 | 10,09 | 10,20 | 9,90 | 10,12 | 10.456.800 | | 2015-12-30 | 00:00:00 | 10,07 | 10,32 | 10,04 | 10,25 | 15.225.200 | | 2015-12-31 | 00:00:00 | 10,25 | 10,25 | 10,25 | 10,25 | 0 | | 2016-01-01 | 00:00:00 | 10,25 | 10,25 | 10,25 | 10,25 | 0 | | 2016-01-04 | 00:00:00 | 9,87 | 10,22 | 9,86 | 10,00 | 14.898.600 | | 2016-01-05 | 00:00:00 | 10,01 | 10,10 | 9,84 | 9,90 | 9.503.200 | | 2016-01-06 | 00:00:00 | 9,57 | 9,59 | 9,15 | 9,15 | 24.197.200 | | 2016-01-07 | 00:00:00 | 8,89 | 8,93 | 8,56 | 8,61 | 29.384.000 | | 2016-01-08 | 00:00:00 | 8,73 | 8,86 | 8,20 | 8,20 | 24.660.500 | | 2016-01-11 | 00:00:00 | 8,18 | 8,38 | 7,85 | 7,92 | 26.711.600 | | 2016-01-12 | 00:00:00 | 8,05 | 8,05 | 7,25 | 7,26 | 29.528.900 | | 2016-01-13 | 00:00:00 | 7,43 | 7,60 | 6,88 | 7,04 | 42.239.900 | | 2016-01-14 | 00:00:00 | 7,11 | 7,54 | 6,92 | 7,52 | 34.349.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
