(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 | | 2004-03-24 | 00:00:00 | 32,53 | 32,67 | 31,88 | 32,05 | 984.400 | | 2004-03-25 | 00:00:00 | 31,75 | 31,75 | 31,10 | 31,10 | 2.242.800 | | 2004-03-26 | 00:00:00 | 31,31 | 32,60 | 31,12 | 32,60 | 2.045.600 | | 2004-03-29 | 00:00:00 | 32,75 | 33,47 | 32,75 | 33,47 | 838.400 | | 2004-03-30 | 00:00:00 | 33,50 | 34,50 | 33,50 | 34,22 | 1.052.800 | | 2004-03-31 | 00:00:00 | 34,38 | 34,42 | 33,50 | 34,12 | 1.120.400 | | 2004-04-01 | 00:00:00 | 34,45 | 34,56 | 34,12 | 34,55 | 983.200 | | 2004-04-02 | 00:00:00 | 34,74 | 35,46 | 34,74 | 35,46 | 1.394.000 | | 2004-04-05 | 00:00:00 | 35,45 | 35,72 | 34,89 | 35,50 | 1.288.800 | | 2004-04-06 | 00:00:00 | 35,50 | 35,75 | 35,14 | 35,74 | 1.572.800 | | 2004-04-07 | 00:00:00 | 35,63 | 35,63 | 34,60 | 34,88 | 1.163.200 | | 2004-04-08 | 00:00:00 | 34,86 | 35,05 | 34,15 | 34,38 | 809.600 | | 2004-04-09 | 00:00:00 | 34,38 | 34,38 | 34,38 | 34,38 | 0 | | 2004-04-12 | 00:00:00 | 34,72 | 34,72 | 34,00 | 34,00 | 674.000 | | 2004-04-13 | 00:00:00 | 34,47 | 34,47 | 33,17 | 33,22 | 1.293.200 | | 2004-04-14 | 00:00:00 | 33,37 | 33,37 | 32,35 | 32,60 | 2.135.200 | | 2004-04-15 | 00:00:00 | 32,25 | 32,58 | 31,98 | 32,17 | 1.076.800 | | 2004-04-16 | 00:00:00 | 32,25 | 32,95 | 31,92 | 32,62 | 730.400 | | 2004-04-19 | 00:00:00 | 32,94 | 32,94 | 32,19 | 32,25 | 558.800 | | 2004-04-20 | 00:00:00 | 32,20 | 32,38 | 31,38 | 32,00 | 1.078.400 | | 2004-04-21 | 00:00:00 | 32,00 | 32,00 | 32,00 | 32,00 | 0 | | 2004-04-22 | 00:00:00 | 31,38 | 31,48 | 30,27 | 30,62 | 1.721.600 | | 2004-04-23 | 00:00:00 | 30,62 | 30,62 | 30,62 | 30,62 | 0 | | 2004-04-26 | 00:00:00 | 31,52 | 31,74 | 30,55 | 30,75 | 988.800 | | 2004-04-27 | 00:00:00 | 30,83 | 31,45 | 30,60 | 31,13 | 913.200 | | 2004-04-28 | 00:00:00 | 31,01 | 31,02 | 29,50 | 29,56 | 1.933.200 | | 2004-04-29 | 00:00:00 | 29,75 | 30,25 | 29,15 | 29,50 | 1.991.200 | | 2004-04-30 | 00:00:00 | 30,00 | 30,12 | 28,50 | 28,50 | 894.800 | | 2004-05-03 | 00:00:00 | 28,75 | 28,83 | 28,10 | 28,67 | 894.400 | | 2004-05-04 | 00:00:00 | 28,67 | 30,00 | 28,67 | 29,36 | 1.366.400 | | 2004-05-05 | 00:00:00 | 29,85 | 30,20 | 29,85 | 29,92 | 859.200 | | 2004-05-06 | 00:00:00 | 29,50 | 29,75 | 29,17 | 29,50 | 1.712.000 | | 2004-05-07 | 00:00:00 | 29,33 | 29,58 | 28,83 | 28,88 | 1.452.800 | | 2004-05-10 | 00:00:00 | 28,75 | 28,85 | 28,25 | 28,25 | 1.795.600 | | 2004-05-11 | 00:00:00 | 28,50 | 29,35 | 28,50 | 28,92 | 1.369.200 | | 2004-05-12 | 00:00:00 | 29,05 | 29,25 | 28,77 | 28,80 | 897.200 | | 2004-05-13 | 00:00:00 | 29,00 | 30,73 | 28,75 | 30,73 | 1.798.800 | | 2004-05-14 | 00:00:00 | 30,75 | 31,55 | 29,62 | 29,75 | 1.050.800 | | 2004-05-17 | 00:00:00 | 29,48 | 29,48 | 28,62 | 28,92 | 1.408.000 | | 2004-05-18 | 00:00:00 | 29,62 | 31,25 | 29,30 | 31,08 | 1.704.000 | | 2004-05-19 | 00:00:00 | 31,25 | 32,30 | 31,25 | 31,50 | 1.605.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
