(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 | | 2016-08-25 | 00:00:00 | 15,36 | 15,65 | 15,34 | 15,41 | 17.769.100 | | 2016-08-26 | 00:00:00 | 15,50 | 15,78 | 15,00 | 15,07 | 22.574.900 | | 2016-08-29 | 00:00:00 | 15,14 | 15,58 | 15,03 | 15,43 | 12.232.000 | | 2016-08-30 | 00:00:00 | 15,30 | 15,53 | 15,06 | 15,12 | 18.943.500 | | 2016-08-31 | 00:00:00 | 15,07 | 15,07 | 14,47 | 14,47 | 35.857.600 | | 2016-09-01 | 00:00:00 | 14,65 | 14,91 | 14,52 | 14,90 | 21.748.500 | | 2016-09-02 | 00:00:00 | 15,04 | 15,53 | 15,03 | 15,49 | 16.447.600 | | 2016-09-05 | 00:00:00 | 15,55 | 15,60 | 15,12 | 15,12 | 13.203.800 | | 2016-09-06 | 00:00:00 | 15,15 | 15,44 | 14,94 | 15,44 | 18.316.700 | | 2016-09-07 | 00:00:00 | 15,44 | 15,44 | 15,44 | 15,44 | 0 | | 2016-09-08 | 00:00:00 | 15,32 | 15,49 | 15,15 | 15,21 | 19.947.100 | | 2016-09-09 | 00:00:00 | 15,00 | 15,04 | 14,48 | 14,49 | 22.280.800 | | 2016-09-12 | 00:00:00 | 14,36 | 14,88 | 14,22 | 14,85 | 25.312.500 | | 2016-09-13 | 00:00:00 | 14,53 | 14,61 | 13,81 | 13,82 | 24.807.000 | | 2016-09-14 | 00:00:00 | 14,08 | 14,36 | 13,94 | 14,13 | 19.731.300 | | 2016-09-15 | 00:00:00 | 14,20 | 14,35 | 14,04 | 14,15 | 11.451.100 | | 2016-09-16 | 00:00:00 | 14,01 | 14,19 | 13,83 | 13,95 | 24.794.700 | | 2016-09-19 | 00:00:00 | 14,25 | 14,47 | 14,10 | 14,25 | 21.335.500 | | 2016-09-20 | 00:00:00 | 14,35 | 14,38 | 14,10 | 14,32 | 15.277.300 | | 2016-09-21 | 00:00:00 | 14,73 | 15,27 | 14,64 | 15,27 | 35.645.800 | | 2016-09-22 | 00:00:00 | 15,42 | 15,50 | 15,08 | 15,24 | 19.414.100 | | 2016-09-23 | 00:00:00 | 15,18 | 15,53 | 15,03 | 15,33 | 18.505.400 | | 2016-09-26 | 00:00:00 | 15,13 | 15,34 | 15,11 | 15,18 | 10.778.000 | | 2016-09-27 | 00:00:00 | 15,18 | 15,28 | 14,87 | 15,25 | 13.269.300 | | 2016-09-28 | 00:00:00 | 15,40 | 15,80 | 15,36 | 15,80 | 20.510.200 | | 2016-09-29 | 00:00:00 | 15,83 | 15,93 | 15,48 | 15,55 | 18.581.300 | | 2016-09-30 | 00:00:00 | 15,55 | 15,63 | 15,33 | 15,40 | 13.504.300 | | 2016-10-03 | 00:00:00 | 15,40 | 15,79 | 15,33 | 15,79 | 14.611.600 | | 2016-10-04 | 00:00:00 | 15,80 | 15,87 | 15,49 | 15,55 | 15.795.100 | | 2016-10-05 | 00:00:00 | 15,69 | 15,79 | 15,61 | 15,72 | 10.012.900 | | 2016-10-06 | 00:00:00 | 15,71 | 15,77 | 15,58 | 15,64 | 13.031.800 | | 2016-10-07 | 00:00:00 | 15,79 | 16,23 | 15,79 | 16,03 | 30.450.900 | | 2016-10-10 | 00:00:00 | 16,30 | 16,99 | 16,21 | 16,99 | 27.452.300 | | 2016-10-11 | 00:00:00 | 16,84 | 17,12 | 16,67 | 16,69 | 31.350.000 | | 2016-10-12 | 00:00:00 | 16,69 | 16,69 | 16,69 | 16,69 | 0 | | 2016-10-13 | 00:00:00 | 16,27 | 16,35 | 16,13 | 16,22 | 41.147.600 | | 2016-10-14 | 00:00:00 | 16,60 | 16,72 | 16,42 | 16,52 | 17.040.200 | | 2016-10-17 | 00:00:00 | 16,64 | 16,99 | 16,50 | 16,91 | 19.889.600 | | 2016-10-18 | 00:00:00 | 17,15 | 17,50 | 17,11 | 17,35 | 18.727.800 | | 2016-10-19 | 00:00:00 | 17,38 | 17,54 | 17,04 | 17,16 | 16.394.000 | | 2016-10-20 | 00:00:00 | 17,20 | 17,95 | 17,16 | 17,92 | 27.115.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
