(Login BolsaPT & Canal Forex) |
|
 VALLOUREC - [Ticker: VK.PA] |     | | Última Trade | 4,716 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,015 (+0,319%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,340 x 170.000 - N/A | EPS | 0,00 | | Abertura | 4,716 | PER | 0,00% | | Máximo | 4,810 | Pagamento Dividendo | | | Mínimo | 4,691 | Data Ex-Dividendo | | | Fecho Anterior | 4,701 | Yield | | | Volume | 6.319.984 | 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 VK.PA de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 14,00 | 14,40 | 14,00 | 14,37 | 68.500 | | 2004-05-20 | 00:00:00 | 14,10 | 14,36 | 14,02 | 14,20 | 8.700 | | 2004-05-21 | 00:00:00 | 14,35 | 14,40 | 14,02 | 14,40 | 35.200 | | 2004-05-24 | 00:00:00 | 14,40 | 14,40 | 14,23 | 14,25 | 8.200 | | 2004-05-25 | 00:00:00 | 14,24 | 14,40 | 14,00 | 14,02 | 33.700 | | 2004-05-26 | 00:00:00 | 14,40 | 14,40 | 14,09 | 14,23 | 27.700 | | 2004-05-27 | 00:00:00 | 14,27 | 14,40 | 14,13 | 14,40 | 33.600 | | 2004-05-28 | 00:00:00 | 14,40 | 14,40 | 14,13 | 14,29 | 20.000 | | 2004-05-31 | 00:00:00 | 14,20 | 14,36 | 14,20 | 14,30 | 1.100 | | 2004-06-01 | 00:00:00 | 14,20 | 14,40 | 14,20 | 14,22 | 34.000 | | 2004-06-02 | 00:00:00 | 14,40 | 14,47 | 14,22 | 14,22 | 13.300 | | 2004-06-03 | 00:00:00 | 14,22 | 14,44 | 14,20 | 14,30 | 34.300 | | 2004-06-04 | 00:00:00 | 14,22 | 14,46 | 14,22 | 14,30 | 27.400 | | 2004-06-07 | 00:00:00 | 14,30 | 14,50 | 14,30 | 14,45 | 14.800 | | 2004-06-08 | 00:00:00 | 14,32 | 14,40 | 14,32 | 14,36 | 17.700 | | 2004-06-09 | 00:00:00 | 14,40 | 14,48 | 14,36 | 14,41 | 28.300 | | 2004-06-10 | 00:00:00 | 14,41 | 14,73 | 14,41 | 14,60 | 42.100 | | 2004-06-11 | 00:00:00 | 14,90 | 15,49 | 14,90 | 15,36 | 211.900 | | 2004-06-14 | 00:00:00 | 15,26 | 15,56 | 15,24 | 15,45 | 109.500 | | 2004-06-15 | 00:00:00 | 15,45 | 15,56 | 15,26 | 15,50 | 34.400 | | 2004-06-16 | 00:00:00 | 15,51 | 16,12 | 15,51 | 16,00 | 111.400 | | 2004-06-17 | 00:00:00 | 15,98 | 15,98 | 15,71 | 15,71 | 16.300 | | 2004-06-18 | 00:00:00 | 15,64 | 15,72 | 15,55 | 15,59 | 6.600 | | 2004-06-21 | 00:00:00 | 15,56 | 15,69 | 15,55 | 15,58 | 691.600 | | 2004-06-22 | 00:00:00 | 15,55 | 15,59 | 15,39 | 15,55 | 51.200 | | 2004-06-23 | 00:00:00 | 15,38 | 15,50 | 15,24 | 15,24 | 63.200 | | 2004-06-24 | 00:00:00 | 15,30 | 15,58 | 15,30 | 15,54 | 117.000 | | 2004-06-25 | 00:00:00 | 15,60 | 16,00 | 15,60 | 16,00 | 82.800 | | 2004-06-28 | 00:00:00 | 15,72 | 16,25 | 15,72 | 16,19 | 62.100 | | 2004-06-29 | 00:00:00 | 16,20 | 16,27 | 16,01 | 16,18 | 35.500 | | 2004-06-30 | 00:00:00 | 16,18 | 16,20 | 16,03 | 16,13 | 58.000 | | 2004-07-01 | 00:00:00 | 16,20 | 16,40 | 16,18 | 16,36 | 19.200 | | 2004-07-02 | 00:00:00 | 16,20 | 16,38 | 16,03 | 16,36 | 40.500 | | 2004-07-05 | 00:00:00 | 16,36 | 16,68 | 16,30 | 16,52 | 29.200 | | 2004-07-06 | 00:00:00 | 16,52 | 16,72 | 16,43 | 16,72 | 99.300 | | 2004-07-07 | 00:00:00 | 16,48 | 16,48 | 16,16 | 16,21 | 100.700 | | 2004-07-08 | 00:00:00 | 16,15 | 16,15 | 15,82 | 15,84 | 66.900 | | 2004-07-09 | 00:00:00 | 15,60 | 15,95 | 15,59 | 15,80 | 47.200 | | 2004-07-12 | 00:00:00 | 15,80 | 16,20 | 15,80 | 16,00 | 22.800 | | 2004-07-13 | 00:00:00 | 15,81 | 16,20 | 15,81 | 16,07 | 24.700 | | 2004-07-14 | 00:00:00 | 15,84 | 16,40 | 15,84 | 16,32 | 29.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
