(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-05 | 00:00:00 | 14,15 | 14,16 | 13,05 | 13,27 | 43.209.100 | | 2016-05-06 | 00:00:00 | 13,03 | 13,87 | 12,92 | 13,52 | 40.098.800 | | 2016-05-09 | 00:00:00 | 12,96 | 13,07 | 12,29 | 12,35 | 59.444.300 | | 2016-05-10 | 00:00:00 | 12,59 | 13,13 | 12,43 | 13,13 | 37.325.300 | | 2016-05-11 | 00:00:00 | 13,40 | 13,47 | 12,82 | 13,02 | 37.939.300 | | 2016-05-12 | 00:00:00 | 13,05 | 13,20 | 12,53 | 12,76 | 34.986.300 | | 2016-05-13 | 00:00:00 | 12,70 | 12,93 | 12,03 | 12,07 | 44.255.000 | | 2016-05-16 | 00:00:00 | 12,11 | 12,69 | 12,01 | 12,05 | 37.217.300 | | 2016-05-17 | 00:00:00 | 12,25 | 12,63 | 11,95 | 12,40 | 35.518.100 | | 2016-05-18 | 00:00:00 | 12,15 | 12,48 | 11,93 | 11,97 | 25.278.600 | | 2016-05-19 | 00:00:00 | 11,63 | 11,90 | 11,33 | 11,85 | 34.678.400 | | 2016-05-20 | 00:00:00 | 12,15 | 12,26 | 11,36 | 11,40 | 27.243.000 | | 2016-05-23 | 00:00:00 | 11,06 | 11,69 | 10,96 | 11,50 | 26.652.800 | | 2016-05-24 | 00:00:00 | 11,66 | 11,79 | 11,26 | 11,35 | 20.087.400 | | 2016-05-25 | 00:00:00 | 11,50 | 11,72 | 11,36 | 11,63 | 16.818.400 | | 2016-05-26 | 00:00:00 | 11,63 | 11,63 | 11,63 | 11,63 | 0 | | 2016-05-27 | 00:00:00 | 11,70 | 11,79 | 11,39 | 11,39 | 15.477.400 | | 2016-05-30 | 00:00:00 | 11,43 | 11,55 | 11,27 | 11,37 | 6.318.100 | | 2016-05-31 | 00:00:00 | 11,20 | 11,74 | 11,09 | 11,24 | 30.988.500 | | 2016-06-01 | 00:00:00 | 11,09 | 11,34 | 10,85 | 11,34 | 21.085.100 | | 2016-06-02 | 00:00:00 | 11,34 | 11,74 | 11,17 | 11,72 | 17.474.300 | | 2016-06-03 | 00:00:00 | 11,99 | 12,71 | 11,88 | 12,62 | 26.971.200 | | 2016-06-06 | 00:00:00 | 13,00 | 13,11 | 12,60 | 13,01 | 26.845.100 | | 2016-06-07 | 00:00:00 | 12,90 | 13,28 | 12,81 | 12,99 | 29.049.200 | | 2016-06-08 | 00:00:00 | 13,17 | 13,26 | 13,02 | 13,15 | 24.633.400 | | 2016-06-09 | 00:00:00 | 12,90 | 13,02 | 12,37 | 12,50 | 28.710.100 | | 2016-06-10 | 00:00:00 | 12,10 | 12,18 | 11,90 | 11,90 | 20.646.400 | | 2016-06-13 | 00:00:00 | 11,73 | 12,20 | 11,66 | 12,11 | 23.296.700 | | 2016-06-14 | 00:00:00 | 12,00 | 12,34 | 11,67 | 11,81 | 28.615.400 | | 2016-06-15 | 00:00:00 | 11,93 | 12,45 | 11,90 | 12,19 | 32.752.300 | | 2016-06-16 | 00:00:00 | 12,05 | 12,35 | 11,87 | 12,18 | 22.959.600 | | 2016-06-17 | 00:00:00 | 12,40 | 12,67 | 12,20 | 12,26 | 27.820.000 | | 2016-06-20 | 00:00:00 | 12,70 | 12,78 | 12,44 | 12,46 | 21.439.100 | | 2016-06-21 | 00:00:00 | 12,44 | 12,55 | 12,10 | 12,44 | 18.531.300 | | 2016-06-22 | 00:00:00 | 12,60 | 12,99 | 12,57 | 12,75 | 24.472.800 | | 2016-06-23 | 00:00:00 | 13,00 | 13,44 | 12,87 | 13,40 | 19.339.500 | | 2016-06-24 | 00:00:00 | 12,69 | 12,95 | 12,20 | 12,20 | 39.600.500 | | 2016-06-27 | 00:00:00 | 12,31 | 12,45 | 11,88 | 11,99 | 21.695.400 | | 2016-06-28 | 00:00:00 | 12,33 | 12,65 | 12,30 | 12,56 | 19.260.200 | | 2016-06-29 | 00:00:00 | 12,85 | 13,05 | 12,72 | 12,87 | 25.898.900 | | 2016-06-30 | 00:00:00 | 12,96 | 13,10 | 12,81 | 13,03 | 33.567.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
