(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 | | 2016-10-20 | 00:00:00 | 17,20 | 17,95 | 17,16 | 17,92 | 27.115.100 | | 2016-10-21 | 00:00:00 | 18,00 | 18,72 | 17,73 | 18,64 | 27.693.800 | | 2016-10-24 | 00:00:00 | 19,14 | 19,48 | 18,94 | 19,17 | 25.604.100 | | 2016-10-25 | 00:00:00 | 19,81 | 20,43 | 19,51 | 20,42 | 42.829.600 | | 2016-10-26 | 00:00:00 | 20,04 | 20,85 | 19,94 | 20,80 | 39.105.600 | | 2016-10-27 | 00:00:00 | 21,11 | 21,25 | 20,72 | 20,72 | 50.028.600 | | 2016-10-28 | 00:00:00 | 20,61 | 21,07 | 20,52 | 20,78 | 26.947.800 | | 2016-10-31 | 00:00:00 | 20,86 | 20,95 | 20,25 | 20,63 | 19.934.000 | | 2016-11-01 | 00:00:00 | 20,97 | 21,17 | 20,07 | 20,77 | 29.490.600 | | 2016-11-02 | 00:00:00 | 20,77 | 20,77 | 20,77 | 20,77 | 0 | | 2016-11-03 | 00:00:00 | 20,55 | 21,07 | 20,38 | 20,45 | 21.120.800 | | 2016-11-04 | 00:00:00 | 20,40 | 20,84 | 20,16 | 20,50 | 22.779.900 | | 2016-11-07 | 00:00:00 | 21,28 | 22,19 | 21,25 | 22,19 | 26.047.600 | | 2016-11-08 | 00:00:00 | 22,01 | 23,04 | 21,92 | 22,59 | 32.079.700 | | 2016-11-09 | 00:00:00 | 22,25 | 23,85 | 22,12 | 23,01 | 54.356.000 | | 2016-11-10 | 00:00:00 | 24,00 | 25,43 | 23,75 | 24,90 | 64.095.500 | | 2016-11-11 | 00:00:00 | 25,50 | 25,88 | 23,42 | 23,61 | 56.627.000 | | 2016-11-14 | 00:00:00 | 23,49 | 24,78 | 23,23 | 24,72 | 28.680.500 | | 2016-11-15 | 00:00:00 | 24,72 | 24,72 | 24,72 | 24,72 | 0 | | 2016-11-16 | 00:00:00 | 23,45 | 23,67 | 22,62 | 22,90 | 37.698.200 | | 2016-11-17 | 00:00:00 | 23,15 | 23,38 | 22,50 | 22,52 | 21.947.400 | | 2016-11-18 | 00:00:00 | 22,31 | 22,50 | 21,47 | 22,20 | 37.034.500 | | 2016-11-21 | 00:00:00 | 22,45 | 23,43 | 22,25 | 23,43 | 26.458.200 | | 2016-11-22 | 00:00:00 | 24,94 | 25,00 | 24,46 | 24,87 | 30.518.400 | | 2016-11-23 | 00:00:00 | 24,83 | 25,35 | 24,44 | 25,19 | 23.346.400 | | 2016-11-24 | 00:00:00 | 25,25 | 25,34 | 24,70 | 24,74 | 8.626.200 | | 2016-11-25 | 00:00:00 | 24,73 | 25,86 | 24,52 | 25,86 | 24.265.200 | | 2016-11-28 | 00:00:00 | 25,90 | 27,50 | 25,71 | 27,50 | 26.743.900 | | 2016-11-29 | 00:00:00 | 26,89 | 27,05 | 26,18 | 26,35 | 54.666.500 | | 2016-11-30 | 00:00:00 | 25,96 | 26,46 | 25,31 | 25,55 | 41.319.200 | | 2016-12-01 | 00:00:00 | 26,30 | 26,84 | 24,82 | 25,30 | 34.989.300 | | 2016-12-02 | 00:00:00 | 24,78 | 26,48 | 24,35 | 26,41 | 28.172.900 | | 2016-12-05 | 00:00:00 | 26,80 | 26,90 | 26,20 | 26,62 | 14.900.000 | | 2016-12-06 | 00:00:00 | 26,40 | 27,04 | 26,23 | 27,00 | 14.776.300 | | 2016-12-07 | 00:00:00 | 27,74 | 27,93 | 27,51 | 27,84 | 22.147.500 | | 2016-12-08 | 00:00:00 | 28,00 | 28,26 | 26,60 | 26,73 | 30.073.800 | | 2016-12-09 | 00:00:00 | 26,76 | 27,06 | 26,30 | 26,55 | 20.879.100 | | 2016-12-12 | 00:00:00 | 26,65 | 26,89 | 25,95 | 26,23 | 13.995.700 | | 2016-12-13 | 00:00:00 | 25,92 | 26,15 | 25,07 | 25,15 | 20.831.900 | | 2016-12-14 | 00:00:00 | 24,90 | 25,15 | 24,37 | 24,60 | 22.461.100 | | 2016-12-15 | 00:00:00 | 24,59 | 25,36 | 24,19 | 25,04 | 24.052.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|
