Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Subida de
+0,770 (+2,590%) VALE -PNA - [Ticker: VALE5.SA]Gráfico VALE        -PNA   Notícias VALE        -PNA   Download de Históricos Metastock VALE        -PNA  e Outros  Análise Técnica VALE        -PNA   
Última Trade30,510Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2017-11-01 - 21:34:00Price-Target 1 Ano0,000
Variação+0,770 (+2,590%)Capitalização Bolsista0
Bid / Ask30,510 x 0 - 30,520 x 0EPS0,00
Abertura30,400PER0,00%
Máximo30,940Pagamento Dividendo
Mínimo30,080Data Ex-Dividendo
Fecho Anterior29,740Yield
Volume2.208.300Volume 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
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2016-12-1500:00:0024,5925,3624,1925,0424.052.200
2016-12-1600:00:0025,1125,3024,3324,3320.863.900
2016-12-1900:00:0024,3124,4822,7922,7934.123.800
2016-12-2000:00:0023,0023,2822,6523,1416.789.300
2016-12-2100:00:0023,4423,4422,7622,9711.405.900
2016-12-2200:00:0022,5022,5721,7221,7818.927.600
2016-12-2300:00:0021,9522,3821,6122,2716.352.900
2016-12-2600:00:0022,3722,9222,0422,824.235.200
2016-12-2700:00:0022,9723,2922,9023,109.879.900
2016-12-2800:00:0023,4023,9723,3723,8015.640.600
2016-12-2900:00:0023,8923,9623,2523,3414.525.200
2016-12-3000:00:0023,3423,3423,3423,340
2017-01-0200:00:0022,9323,1222,7722,853.943.800
2017-01-0300:00:0023,1024,1123,1024,1118.098.700
2017-01-0400:00:0023,9523,9923,3323,6519.049.600
2017-01-0500:00:0023,9024,9123,7124,7527.616.000
2017-01-0600:00:0024,3524,6524,0024,1115.691.500
2017-01-0900:00:0024,5825,0024,5124,6217.575.800
2017-01-1000:00:0025,5026,2225,4226,1726.728.700
2017-01-1100:00:0026,6026,9526,2626,9125.263.800
2017-01-1200:00:0027,7027,8327,4527,4824.050.000
2017-01-1300:00:0027,1828,1427,1128,1418.768.800
2017-01-1600:00:0028,5629,2528,4929,0620.510.200
2017-01-1700:00:0028,5928,8528,2128,4921.557.000
2017-01-1800:00:0028,8530,0828,8029,4431.021.100
2017-01-1900:00:0029,5729,5728,4028,6924.926.800
2017-01-2000:00:0028,3130,1428,3130,0533.914.500
2017-01-2300:00:0030,1831,5630,0431,5024.634.400
2017-01-2400:00:0032,3232,7931,5632,3838.962.900
2017-01-2500:00:0032,3832,3832,3832,380
2017-01-2600:00:0032,9133,0831,8831,8828.833.000
2017-01-2700:00:0031,9032,3531,6232,1017.347.800
2017-01-3000:00:0031,7331,8830,4030,4417.102.800
2017-01-3100:00:0031,0031,0830,4230,5513.796.600
2017-02-0100:00:0031,1331,7531,1031,3917.119.800
2017-02-0200:00:0031,1431,6730,6630,6717.298.900
2017-02-0300:00:0030,0330,0328,9229,0130.438.000
2017-02-0600:00:0029,1329,1928,4528,6020.780.900
2017-02-0700:00:0029,3429,8928,7328,9519.153.400
2017-02-0800:00:0029,4929,5628,6229,2124.730.900
2017-02-0900:00:0029,1729,4928,8329,3117.691.700
Filtrar o histórico: de / / até / /
<< < 81 82 83 84 85 86 87 88 89 90 91 92 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters