(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 21,60 | 21,74 | 21,00 | 21,46 | 39.000 | | 2004-12-30 | 00:00:00 | 21,38 | 21,90 | 21,28 | 21,72 | 20.900 | | 2004-12-31 | 00:00:00 | 21,96 | 22,00 | 21,60 | 22,00 | 16.900 | | 2005-01-03 | 00:00:00 | 21,60 | 21,98 | 21,60 | 21,78 | 14.000 | | 2005-01-04 | 00:00:00 | 21,64 | 21,64 | 21,20 | 21,40 | 45.000 | | 2005-01-05 | 00:00:00 | 21,20 | 21,22 | 20,04 | 20,54 | 343.600 | | 2005-01-06 | 00:00:00 | 20,60 | 21,18 | 20,54 | 20,80 | 157.900 | | 2005-01-07 | 00:00:00 | 20,86 | 21,30 | 20,80 | 21,00 | 210.500 | | 2005-01-10 | 00:00:00 | 21,02 | 21,32 | 20,90 | 21,00 | 48.700 | | 2005-01-11 | 00:00:00 | 21,00 | 21,16 | 20,80 | 21,04 | 44.400 | | 2005-01-12 | 00:00:00 | 20,96 | 21,04 | 20,92 | 21,00 | 29.600 | | 2005-01-13 | 00:00:00 | 21,00 | 22,24 | 21,00 | 22,20 | 251.400 | | 2005-01-14 | 00:00:00 | 21,72 | 22,14 | 21,70 | 21,80 | 67.900 | | 2005-01-17 | 00:00:00 | 21,66 | 22,00 | 21,44 | 21,62 | 84.800 | | 2005-01-18 | 00:00:00 | 21,50 | 21,80 | 21,42 | 21,60 | 47.300 | | 2005-01-19 | 00:00:00 | 21,54 | 21,88 | 21,54 | 21,84 | 16.600 | | 2005-01-20 | 00:00:00 | 21,88 | 22,00 | 21,64 | 21,94 | 38.100 | | 2005-01-21 | 00:00:00 | 24,62 | 28,56 | 24,62 | 27,60 | 2.178.500 | | 2005-01-24 | 00:00:00 | 27,44 | 27,88 | 27,02 | 27,52 | 191.500 | | 2005-01-25 | 00:00:00 | 27,40 | 29,16 | 27,22 | 28,40 | 251.300 | | 2005-01-26 | 00:00:00 | 28,70 | 29,52 | 28,50 | 28,70 | 150.600 | | 2005-01-27 | 00:00:00 | 29,06 | 29,08 | 27,08 | 27,42 | 191.900 | | 2005-01-28 | 00:00:00 | 27,90 | 28,60 | 27,50 | 28,20 | 179.200 | | 2005-01-31 | 00:00:00 | 28,56 | 29,00 | 28,48 | 28,86 | 77.300 | | 2005-02-01 | 00:00:00 | 28,70 | 29,00 | 28,54 | 29,00 | 233.700 | | 2005-02-02 | 00:00:00 | 30,20 | 30,80 | 29,70 | 29,70 | 254.900 | | 2005-02-03 | 00:00:00 | 29,30 | 29,94 | 29,26 | 29,60 | 128.200 | | 2005-02-04 | 00:00:00 | 29,60 | 30,20 | 29,28 | 30,20 | 69.100 | | 2005-02-07 | 00:00:00 | 30,64 | 30,74 | 30,12 | 30,40 | 106.400 | | 2005-02-08 | 00:00:00 | 30,60 | 30,98 | 30,40 | 30,80 | 87.400 | | 2005-02-09 | 00:00:00 | 30,78 | 32,40 | 30,64 | 31,00 | 111.500 | | 2005-02-10 | 00:00:00 | 31,46 | 31,70 | 30,42 | 30,60 | 86.600 | | 2005-02-11 | 00:00:00 | 30,80 | 31,40 | 30,20 | 31,00 | 72.600 | | 2005-02-14 | 00:00:00 | 31,64 | 32,40 | 31,40 | 32,00 | 313.600 | | 2005-02-15 | 00:00:00 | 32,38 | 32,48 | 32,00 | 32,48 | 61.700 | | 2005-02-16 | 00:00:00 | 32,54 | 33,90 | 32,22 | 32,52 | 138.800 | | 2005-02-17 | 00:00:00 | 32,52 | 33,00 | 31,70 | 31,80 | 130.700 | | 2005-02-18 | 00:00:00 | 32,00 | 32,58 | 31,80 | 32,20 | 83.400 | | 2005-02-21 | 00:00:00 | 32,02 | 32,60 | 31,90 | 32,10 | 18.000 | | 2005-02-22 | 00:00:00 | 32,00 | 32,20 | 31,90 | 32,00 | 162.500 | | 2005-02-23 | 00:00:00 | 32,00 | 32,10 | 30,40 | 31,32 | 57.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
