(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-02-09 | 00:00:00 | 29,17 | 29,49 | 28,83 | 29,31 | 17.691.700 | 2017-02-10 | 00:00:00 | 30,35 | 31,23 | 30,25 | 31,23 | 27.652.900 | 2017-02-13 | 00:00:00 | 32,90 | 33,35 | 32,37 | 33,35 | 37.755.000 | 2017-02-14 | 00:00:00 | 32,99 | 33,15 | 31,98 | 32,23 | 29.905.500 | 2017-02-15 | 00:00:00 | 32,48 | 32,51 | 31,76 | 31,91 | 27.214.600 | 2017-02-16 | 00:00:00 | 31,69 | 32,45 | 31,56 | 31,85 | 21.457.900 | 2017-02-17 | 00:00:00 | 31,65 | 32,31 | 31,46 | 32,25 | 18.288.700 | 2017-02-20 | 00:00:00 | 34,01 | 34,50 | 33,90 | 34,24 | 35.543.300 | 2017-02-21 | 00:00:00 | 34,82 | 35,20 | 33,38 | 33,73 | 30.325.100 | 2017-02-22 | 00:00:00 | 33,35 | 33,38 | 32,50 | 33,02 | 22.016.300 | 2017-02-23 | 00:00:00 | 33,45 | 33,58 | 31,54 | 31,65 | 43.497.500 | 2017-02-24 | 00:00:00 | 30,51 | 32,55 | 30,51 | 31,51 | 34.880.300 | 2017-02-27 | 00:00:00 | 31,51 | 31,51 | 31,51 | 31,51 | 0 | 2017-02-28 | 00:00:00 | 31,51 | 31,51 | 31,51 | 31,51 | 0 | 2017-03-01 | 00:00:00 | 31,85 | 32,10 | 31,46 | 31,87 | 12.793.700 | 2017-03-02 | 00:00:00 | 32,08 | 32,43 | 30,12 | 30,33 | 29.632.800 | 2017-03-03 | 00:00:00 | 30,64 | 31,08 | 30,13 | 30,33 | 28.066.900 | 2017-03-06 | 00:00:00 | 29,90 | 30,00 | 29,31 | 29,39 | 33.221.200 | 2017-03-07 | 00:00:00 | 29,50 | 30,16 | 29,18 | 29,45 | 24.079.800 | 2017-03-08 | 00:00:00 | 29,56 | 29,77 | 28,52 | 28,65 | 23.330.700 | 2017-03-09 | 00:00:00 | 28,15 | 28,95 | 27,75 | 28,85 | 26.923.700 | 2017-03-10 | 00:00:00 | 29,26 | 29,60 | 28,16 | 28,19 | 28.781.400 | 2017-03-13 | 00:00:00 | 29,13 | 29,59 | 29,06 | 29,32 | 23.898.400 | 2017-03-14 | 00:00:00 | 29,05 | 29,88 | 28,72 | 29,63 | 27.780.900 | 2017-03-15 | 00:00:00 | 30,40 | 31,68 | 29,81 | 31,68 | 30.863.800 | 2017-03-16 | 00:00:00 | 32,05 | 32,25 | 30,63 | 30,84 | 30.652.500 | 2017-03-17 | 00:00:00 | 30,95 | 31,13 | 29,90 | 29,90 | 32.306.400 | 2017-03-20 | 00:00:00 | 29,75 | 30,36 | 29,37 | 30,20 | 19.741.300 | 2017-03-21 | 00:00:00 | 29,47 | 29,58 | 27,50 | 27,64 | 32.930.300 | 2017-03-22 | 00:00:00 | 26,90 | 28,55 | 26,74 | 27,98 | 32.099.300 | 2017-03-23 | 00:00:00 | 27,60 | 27,98 | 26,92 | 27,70 | 21.167.600 | 2017-03-24 | 00:00:00 | 27,88 | 27,94 | 27,08 | 27,29 | 12.979.000 | 2017-03-27 | 00:00:00 | 26,39 | 28,14 | 25,96 | 27,97 | 27.113.300 | 2017-03-28 | 00:00:00 | 28,16 | 28,78 | 27,90 | 28,51 | 21.506.000 | 2017-03-29 | 00:00:00 | 28,59 | 29,13 | 28,32 | 28,76 | 15.662.000 | 2017-03-30 | 00:00:00 | 28,87 | 28,94 | 28,37 | 28,53 | 13.083.600 | 2017-03-31 | 00:00:00 | 28,04 | 28,69 | 27,81 | 28,21 | 21.830.000 | 2017-04-03 | 00:00:00 | 28,30 | 28,38 | 27,54 | 27,98 | 22.706.000 | 2017-04-04 | 00:00:00 | 28,00 | 29,00 | 27,73 | 28,97 | 13.922.300 | 2017-04-05 | 00:00:00 | 29,55 | 29,72 | 27,67 | 27,90 | 30.104.900 | 2017-04-06 | 00:00:00 | 28,15 | 28,38 | 27,11 | 27,30 | 28.864.500 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 > >> |
|