(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-09 | 00:00:00 | 155,00 | 156,80 | 154,50 | 156,05 | 257.600 | | 2010-04-12 | 00:00:00 | 155,85 | 155,85 | 152,65 | 153,05 | 420.500 | | 2010-04-13 | 00:00:00 | 152,55 | 154,05 | 152,05 | 152,85 | 226.900 | | 2010-04-14 | 00:00:00 | 153,20 | 154,85 | 152,40 | 153,90 | 228.500 | | 2010-04-15 | 00:00:00 | 153,80 | 154,80 | 152,10 | 152,45 | 304.100 | | 2010-04-16 | 00:00:00 | 152,00 | 153,40 | 149,95 | 149,95 | 400.800 | | 2010-04-19 | 00:00:00 | 148,75 | 149,95 | 148,00 | 148,60 | 275.800 | | 2010-04-20 | 00:00:00 | 149,55 | 152,35 | 148,65 | 151,35 | 266.400 | | 2010-04-21 | 00:00:00 | 152,30 | 152,45 | 149,05 | 149,50 | 341.600 | | 2010-04-22 | 00:00:00 | 149,90 | 151,30 | 147,10 | 148,35 | 377.400 | | 2010-04-23 | 00:00:00 | 148,65 | 150,85 | 147,30 | 149,80 | 265.800 | | 2010-04-26 | 00:00:00 | 152,00 | 152,30 | 150,40 | 151,40 | 317.500 | | 2010-04-27 | 00:00:00 | 150,75 | 151,80 | 145,70 | 145,70 | 355.200 | | 2010-04-28 | 00:00:00 | 144,90 | 146,65 | 141,50 | 145,60 | 560.100 | | 2010-04-29 | 00:00:00 | 146,85 | 148,75 | 144,90 | 148,45 | 415.100 | | 2010-04-30 | 00:00:00 | 148,90 | 152,65 | 148,55 | 150,45 | 592.600 | | 2010-05-03 | 00:00:00 | 149,40 | 152,10 | 148,40 | 151,40 | 259.400 | | 2010-05-04 | 00:00:00 | 152,00 | 152,40 | 143,40 | 144,45 | 597.700 | | 2010-05-05 | 00:00:00 | 144,55 | 146,65 | 140,00 | 141,00 | 771.100 | | 2010-05-06 | 00:00:00 | 139,80 | 143,30 | 138,60 | 139,40 | 693.300 | | 2010-05-07 | 00:00:00 | 137,00 | 139,50 | 132,50 | 134,75 | 1.021.200 | | 2010-05-10 | 00:00:00 | 141,00 | 151,15 | 139,10 | 150,80 | 1.054.100 | | 2010-05-11 | 00:00:00 | 147,65 | 148,65 | 144,80 | 147,95 | 418.800 | | 2010-05-12 | 00:00:00 | 145,75 | 152,15 | 145,70 | 151,75 | 556.700 | | 2010-05-13 | 00:00:00 | 156,00 | 162,40 | 155,25 | 161,35 | 866.900 | | 2010-05-14 | 00:00:00 | 160,75 | 161,75 | 158,00 | 159,60 | 1.098.500 | | 2010-05-17 | 00:00:00 | 156,20 | 158,75 | 153,10 | 153,25 | 743.800 | | 2010-05-18 | 00:00:00 | 156,00 | 160,80 | 156,00 | 160,15 | 658.600 | | 2010-05-19 | 00:00:00 | 158,00 | 159,45 | 153,55 | 153,90 | 662.100 | | 2010-05-20 | 00:00:00 | 155,05 | 156,60 | 143,40 | 145,30 | 906.400 | | 2010-05-21 | 00:00:00 | 145,75 | 147,50 | 142,10 | 146,10 | 871.500 | | 2010-05-24 | 00:00:00 | 148,25 | 149,30 | 145,85 | 148,10 | 474.200 | | 2010-05-25 | 00:00:00 | 143,85 | 143,85 | 137,30 | 138,45 | 821.200 | | 2010-05-26 | 00:00:00 | 141,15 | 146,35 | 140,70 | 143,80 | 871.800 | | 2010-05-27 | 00:00:00 | 145,95 | 151,65 | 145,45 | 151,40 | 593.400 | | 2010-05-28 | 00:00:00 | 153,50 | 154,10 | 149,90 | 151,55 | 467.200 | | 2010-05-31 | 00:00:00 | 151,55 | 153,80 | 151,50 | 152,15 | 143.400 | | 2010-06-01 | 00:00:00 | 150,65 | 151,45 | 144,90 | 146,95 | 848.700 | | 2010-06-02 | 00:00:00 | 145,45 | 145,85 | 139,55 | 143,90 | 795.700 | | 2010-06-03 | 00:00:00 | 148,95 | 151,45 | 147,95 | 149,50 | 608.900 | | 2010-06-04 | 00:00:00 | 150,00 | 153,00 | 146,25 | 146,70 | 639.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
