(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-12-15 | 00:00:00 | 24,59 | 25,36 | 24,19 | 25,04 | 24.052.200 | 2016-12-16 | 00:00:00 | 25,11 | 25,30 | 24,33 | 24,33 | 20.863.900 | 2016-12-19 | 00:00:00 | 24,31 | 24,48 | 22,79 | 22,79 | 34.123.800 | 2016-12-20 | 00:00:00 | 23,00 | 23,28 | 22,65 | 23,14 | 16.789.300 | 2016-12-21 | 00:00:00 | 23,44 | 23,44 | 22,76 | 22,97 | 11.405.900 | 2016-12-22 | 00:00:00 | 22,50 | 22,57 | 21,72 | 21,78 | 18.927.600 | 2016-12-23 | 00:00:00 | 21,95 | 22,38 | 21,61 | 22,27 | 16.352.900 | 2016-12-26 | 00:00:00 | 22,37 | 22,92 | 22,04 | 22,82 | 4.235.200 | 2016-12-27 | 00:00:00 | 22,97 | 23,29 | 22,90 | 23,10 | 9.879.900 | 2016-12-28 | 00:00:00 | 23,40 | 23,97 | 23,37 | 23,80 | 15.640.600 | 2016-12-29 | 00:00:00 | 23,89 | 23,96 | 23,25 | 23,34 | 14.525.200 | 2016-12-30 | 00:00:00 | 23,34 | 23,34 | 23,34 | 23,34 | 0 | 2017-01-02 | 00:00:00 | 22,93 | 23,12 | 22,77 | 22,85 | 3.943.800 | 2017-01-03 | 00:00:00 | 23,10 | 24,11 | 23,10 | 24,11 | 18.098.700 | 2017-01-04 | 00:00:00 | 23,95 | 23,99 | 23,33 | 23,65 | 19.049.600 | 2017-01-05 | 00:00:00 | 23,90 | 24,91 | 23,71 | 24,75 | 27.616.000 | 2017-01-06 | 00:00:00 | 24,35 | 24,65 | 24,00 | 24,11 | 15.691.500 | 2017-01-09 | 00:00:00 | 24,58 | 25,00 | 24,51 | 24,62 | 17.575.800 | 2017-01-10 | 00:00:00 | 25,50 | 26,22 | 25,42 | 26,17 | 26.728.700 | 2017-01-11 | 00:00:00 | 26,60 | 26,95 | 26,26 | 26,91 | 25.263.800 | 2017-01-12 | 00:00:00 | 27,70 | 27,83 | 27,45 | 27,48 | 24.050.000 | 2017-01-13 | 00:00:00 | 27,18 | 28,14 | 27,11 | 28,14 | 18.768.800 | 2017-01-16 | 00:00:00 | 28,56 | 29,25 | 28,49 | 29,06 | 20.510.200 | 2017-01-17 | 00:00:00 | 28,59 | 28,85 | 28,21 | 28,49 | 21.557.000 | 2017-01-18 | 00:00:00 | 28,85 | 30,08 | 28,80 | 29,44 | 31.021.100 | 2017-01-19 | 00:00:00 | 29,57 | 29,57 | 28,40 | 28,69 | 24.926.800 | 2017-01-20 | 00:00:00 | 28,31 | 30,14 | 28,31 | 30,05 | 33.914.500 | 2017-01-23 | 00:00:00 | 30,18 | 31,56 | 30,04 | 31,50 | 24.634.400 | 2017-01-24 | 00:00:00 | 32,32 | 32,79 | 31,56 | 32,38 | 38.962.900 | 2017-01-25 | 00:00:00 | 32,38 | 32,38 | 32,38 | 32,38 | 0 | 2017-01-26 | 00:00:00 | 32,91 | 33,08 | 31,88 | 31,88 | 28.833.000 | 2017-01-27 | 00:00:00 | 31,90 | 32,35 | 31,62 | 32,10 | 17.347.800 | 2017-01-30 | 00:00:00 | 31,73 | 31,88 | 30,40 | 30,44 | 17.102.800 | 2017-01-31 | 00:00:00 | 31,00 | 31,08 | 30,42 | 30,55 | 13.796.600 | 2017-02-01 | 00:00:00 | 31,13 | 31,75 | 31,10 | 31,39 | 17.119.800 | 2017-02-02 | 00:00:00 | 31,14 | 31,67 | 30,66 | 30,67 | 17.298.900 | 2017-02-03 | 00:00:00 | 30,03 | 30,03 | 28,92 | 29,01 | 30.438.000 | 2017-02-06 | 00:00:00 | 29,13 | 29,19 | 28,45 | 28,60 | 20.780.900 | 2017-02-07 | 00:00:00 | 29,34 | 29,89 | 28,73 | 28,95 | 19.153.400 | 2017-02-08 | 00:00:00 | 29,49 | 29,56 | 28,62 | 29,21 | 24.730.900 | 2017-02-09 | 00:00:00 | 29,17 | 29,49 | 28,83 | 29,31 | 17.691.700 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|