(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-06-30 | 00:00:00 | 12,96 | 13,10 | 12,81 | 13,03 | 33.567.600 | | 2016-07-01 | 00:00:00 | 13,05 | 13,35 | 12,81 | 13,24 | 22.626.600 | | 2016-07-04 | 00:00:00 | 13,54 | 13,68 | 13,40 | 13,51 | 9.051.500 | | 2016-07-05 | 00:00:00 | 13,29 | 13,45 | 12,86 | 12,90 | 20.975.500 | | 2016-07-06 | 00:00:00 | 12,70 | 13,21 | 12,55 | 13,19 | 18.838.100 | | 2016-07-07 | 00:00:00 | 13,21 | 13,52 | 12,69 | 12,78 | 23.337.400 | | 2016-07-08 | 00:00:00 | 13,03 | 13,16 | 12,86 | 13,02 | 12.320.400 | | 2016-07-11 | 00:00:00 | 13,29 | 13,50 | 13,23 | 13,50 | 16.233.000 | | 2016-07-12 | 00:00:00 | 13,95 | 14,28 | 13,88 | 13,97 | 27.946.000 | | 2016-07-13 | 00:00:00 | 13,97 | 14,22 | 13,60 | 14,17 | 30.197.800 | | 2016-07-14 | 00:00:00 | 14,37 | 14,45 | 13,73 | 13,82 | 27.982.800 | | 2016-07-15 | 00:00:00 | 13,79 | 14,04 | 13,63 | 13,74 | 18.247.700 | | 2016-07-18 | 00:00:00 | 13,61 | 14,19 | 13,50 | 14,08 | 22.686.900 | | 2016-07-19 | 00:00:00 | 13,75 | 13,87 | 13,53 | 13,68 | 29.052.800 | | 2016-07-20 | 00:00:00 | 13,65 | 13,86 | 13,41 | 13,63 | 20.304.100 | | 2016-07-21 | 00:00:00 | 13,90 | 14,24 | 13,83 | 14,04 | 29.788.800 | | 2016-07-22 | 00:00:00 | 14,00 | 14,05 | 13,73 | 13,94 | 14.987.000 | | 2016-07-25 | 00:00:00 | 14,18 | 14,18 | 13,88 | 13,99 | 12.996.000 | | 2016-07-26 | 00:00:00 | 14,15 | 14,69 | 14,09 | 14,59 | 26.646.300 | | 2016-07-27 | 00:00:00 | 14,81 | 15,23 | 14,80 | 15,08 | 25.479.600 | | 2016-07-28 | 00:00:00 | 15,38 | 15,38 | 14,71 | 14,96 | 25.954.600 | | 2016-07-29 | 00:00:00 | 14,79 | 15,01 | 14,59 | 15,01 | 20.896.600 | | 2016-08-01 | 00:00:00 | 15,25 | 15,42 | 14,55 | 14,55 | 18.992.500 | | 2016-08-02 | 00:00:00 | 14,63 | 14,97 | 14,37 | 14,66 | 17.611.500 | | 2016-08-03 | 00:00:00 | 14,65 | 15,48 | 14,47 | 15,47 | 28.551.800 | | 2016-08-04 | 00:00:00 | 15,26 | 15,66 | 15,12 | 15,48 | 31.811.000 | | 2016-08-05 | 00:00:00 | 15,75 | 15,80 | 15,50 | 15,62 | 16.295.700 | | 2016-08-08 | 00:00:00 | 15,75 | 15,89 | 15,56 | 15,74 | 13.593.000 | | 2016-08-09 | 00:00:00 | 15,77 | 16,09 | 15,76 | 15,99 | 19.972.600 | | 2016-08-10 | 00:00:00 | 16,00 | 16,00 | 15,38 | 15,40 | 29.686.600 | | 2016-08-11 | 00:00:00 | 15,40 | 15,79 | 15,23 | 15,75 | 21.550.600 | | 2016-08-12 | 00:00:00 | 15,59 | 15,81 | 15,41 | 15,44 | 23.278.200 | | 2016-08-15 | 00:00:00 | 15,63 | 15,92 | 15,46 | 15,92 | 19.487.000 | | 2016-08-16 | 00:00:00 | 16,09 | 16,34 | 16,03 | 16,10 | 17.658.400 | | 2016-08-17 | 00:00:00 | 16,00 | 16,15 | 15,77 | 16,12 | 20.504.400 | | 2016-08-18 | 00:00:00 | 16,14 | 16,29 | 15,91 | 15,96 | 16.590.500 | | 2016-08-19 | 00:00:00 | 16,06 | 16,25 | 15,85 | 16,17 | 12.856.500 | | 2016-08-22 | 00:00:00 | 15,95 | 16,03 | 15,56 | 15,57 | 20.539.900 | | 2016-08-23 | 00:00:00 | 15,85 | 16,18 | 15,78 | 15,81 | 20.804.100 | | 2016-08-24 | 00:00:00 | 15,69 | 15,78 | 15,23 | 15,30 | 23.290.500 | | 2016-08-25 | 00:00:00 | 15,36 | 15,65 | 15,34 | 15,41 | 17.769.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
