(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-14 | 00:00:00 | 7,11 | 7,54 | 6,92 | 7,52 | 34.349.300 | | 2016-01-15 | 00:00:00 | 7,15 | 7,31 | 7,00 | 7,29 | 32.410.400 | | 2016-01-18 | 00:00:00 | 7,32 | 7,51 | 6,95 | 6,95 | 23.914.300 | | 2016-01-19 | 00:00:00 | 7,36 | 7,43 | 6,99 | 7,04 | 28.668.100 | | 2016-01-20 | 00:00:00 | 6,82 | 6,99 | 6,65 | 6,95 | 32.207.100 | | 2016-01-21 | 00:00:00 | 6,88 | 7,29 | 6,86 | 6,86 | 29.087.400 | | 2016-01-22 | 00:00:00 | 7,05 | 7,19 | 6,66 | 6,73 | 32.505.600 | | 2016-01-25 | 00:00:00 | 6,73 | 6,73 | 6,73 | 6,73 | 0 | | 2016-01-26 | 00:00:00 | 6,55 | 6,82 | 6,44 | 6,82 | 34.548.000 | | 2016-01-27 | 00:00:00 | 6,76 | 7,32 | 6,71 | 7,18 | 41.047.100 | | 2016-01-28 | 00:00:00 | 7,18 | 7,53 | 6,95 | 7,09 | 30.903.900 | | 2016-01-29 | 00:00:00 | 7,15 | 7,26 | 6,83 | 7,24 | 43.243.700 | | 2016-02-01 | 00:00:00 | 7,18 | 7,26 | 6,96 | 7,25 | 32.318.800 | | 2016-02-02 | 00:00:00 | 7,00 | 7,13 | 6,57 | 6,57 | 26.106.000 | | 2016-02-03 | 00:00:00 | 6,75 | 7,00 | 6,64 | 6,96 | 31.670.800 | | 2016-02-04 | 00:00:00 | 7,30 | 8,01 | 7,13 | 7,75 | 71.469.600 | | 2016-02-05 | 00:00:00 | 7,72 | 8,05 | 7,57 | 7,79 | 30.693.400 | | 2016-02-08 | 00:00:00 | 7,79 | 7,79 | 7,79 | 7,79 | 0 | | 2016-02-09 | 00:00:00 | 7,79 | 7,79 | 7,79 | 7,79 | 0 | | 2016-02-10 | 00:00:00 | 7,48 | 7,81 | 7,41 | 7,73 | 16.606.700 | | 2016-02-11 | 00:00:00 | 7,52 | 7,57 | 7,26 | 7,41 | 25.373.300 | | 2016-02-12 | 00:00:00 | 7,58 | 7,73 | 7,54 | 7,56 | 26.975.500 | | 2016-02-15 | 00:00:00 | 7,84 | 7,93 | 7,77 | 7,79 | 16.961.900 | | 2016-02-16 | 00:00:00 | 7,76 | 8,30 | 7,73 | 8,26 | 38.711.400 | | 2016-02-17 | 00:00:00 | 8,47 | 9,05 | 8,38 | 8,59 | 45.180.400 | | 2016-02-18 | 00:00:00 | 8,60 | 8,74 | 8,30 | 8,35 | 31.845.300 | | 2016-02-19 | 00:00:00 | 8,26 | 8,81 | 8,22 | 8,69 | 31.374.200 | | 2016-02-22 | 00:00:00 | 9,20 | 9,44 | 9,08 | 9,40 | 38.935.200 | | 2016-02-23 | 00:00:00 | 9,27 | 9,66 | 8,94 | 9,00 | 31.745.300 | | 2016-02-24 | 00:00:00 | 8,58 | 8,70 | 8,41 | 8,60 | 34.610.900 | | 2016-02-25 | 00:00:00 | 8,15 | 8,38 | 8,04 | 8,15 | 36.577.800 | | 2016-02-26 | 00:00:00 | 8,39 | 8,48 | 8,01 | 8,08 | 27.387.200 | | 2016-02-29 | 00:00:00 | 8,22 | 8,67 | 8,17 | 8,56 | 29.729.900 | | 2016-03-01 | 00:00:00 | 8,87 | 9,24 | 8,76 | 9,24 | 40.399.500 | | 2016-03-02 | 00:00:00 | 9,25 | 10,03 | 9,16 | 9,99 | 50.232.400 | | 2016-03-03 | 00:00:00 | 10,16 | 11,08 | 9,78 | 10,96 | 60.817.300 | | 2016-03-04 | 00:00:00 | 12,01 | 12,39 | 11,35 | 11,72 | 77.232.000 | | 2016-03-07 | 00:00:00 | 12,45 | 13,07 | 12,16 | 12,70 | 71.534.000 | | 2016-03-08 | 00:00:00 | 12,18 | 12,35 | 11,24 | 11,24 | 63.079.700 | | 2016-03-09 | 00:00:00 | 11,50 | 11,55 | 10,55 | 10,88 | 53.662.400 | | 2016-03-10 | 00:00:00 | 11,05 | 11,13 | 9,95 | 10,13 | 78.113.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
