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 2024-03-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2017-02-0900:00:0029,1729,4928,8329,3117.691.700
2017-02-1000:00:0030,3531,2330,2531,2327.652.900
2017-02-1300:00:0032,9033,3532,3733,3537.755.000
2017-02-1400:00:0032,9933,1531,9832,2329.905.500
2017-02-1500:00:0032,4832,5131,7631,9127.214.600
2017-02-1600:00:0031,6932,4531,5631,8521.457.900
2017-02-1700:00:0031,6532,3131,4632,2518.288.700
2017-02-2000:00:0034,0134,5033,9034,2435.543.300
2017-02-2100:00:0034,8235,2033,3833,7330.325.100
2017-02-2200:00:0033,3533,3832,5033,0222.016.300
2017-02-2300:00:0033,4533,5831,5431,6543.497.500
2017-02-2400:00:0030,5132,5530,5131,5134.880.300
2017-02-2700:00:0031,5131,5131,5131,510
2017-02-2800:00:0031,5131,5131,5131,510
2017-03-0100:00:0031,8532,1031,4631,8712.793.700
2017-03-0200:00:0032,0832,4330,1230,3329.632.800
2017-03-0300:00:0030,6431,0830,1330,3328.066.900
2017-03-0600:00:0029,9030,0029,3129,3933.221.200
2017-03-0700:00:0029,5030,1629,1829,4524.079.800
2017-03-0800:00:0029,5629,7728,5228,6523.330.700
2017-03-0900:00:0028,1528,9527,7528,8526.923.700
2017-03-1000:00:0029,2629,6028,1628,1928.781.400
2017-03-1300:00:0029,1329,5929,0629,3223.898.400
2017-03-1400:00:0029,0529,8828,7229,6327.780.900
2017-03-1500:00:0030,4031,6829,8131,6830.863.800
2017-03-1600:00:0032,0532,2530,6330,8430.652.500
2017-03-1700:00:0030,9531,1329,9029,9032.306.400
2017-03-2000:00:0029,7530,3629,3730,2019.741.300
2017-03-2100:00:0029,4729,5827,5027,6432.930.300
2017-03-2200:00:0026,9028,5526,7427,9832.099.300
2017-03-2300:00:0027,6027,9826,9227,7021.167.600
2017-03-2400:00:0027,8827,9427,0827,2912.979.000
2017-03-2700:00:0026,3928,1425,9627,9727.113.300
2017-03-2800:00:0028,1628,7827,9028,5121.506.000
2017-03-2900:00:0028,5929,1328,3228,7615.662.000
2017-03-3000:00:0028,8728,9428,3728,5313.083.600
2017-03-3100:00:0028,0428,6927,8128,2121.830.000
2017-04-0300:00:0028,3028,3827,5427,9822.706.000
2017-04-0400:00:0028,0029,0027,7328,9713.922.300
2017-04-0500:00:0029,5529,7227,6727,9030.104.900
2017-04-0600:00:0028,1528,3827,1127,3028.864.500
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