(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-06-14 | 00:00:00 | 26,50 | 26,67 | 25,68 | 25,90 | 1.115.700 | | 2012-06-15 | 00:00:00 | 26,11 | 27,17 | 25,87 | 27,00 | 1.801.900 | | 2012-06-18 | 00:00:00 | 27,50 | 27,65 | 26,67 | 27,01 | 967.100 | | 2012-06-19 | 00:00:00 | 27,16 | 27,90 | 26,93 | 27,81 | 694.600 | | 2012-06-20 | 00:00:00 | 27,83 | 28,70 | 27,61 | 28,66 | 1.065.300 | | 2012-06-21 | 00:00:00 | 28,40 | 29,24 | 27,89 | 28,83 | 1.648.900 | | 2012-06-22 | 00:00:00 | 28,42 | 28,92 | 27,90 | 28,59 | 1.063.700 | | 2012-06-25 | 00:00:00 | 28,29 | 28,49 | 27,57 | 27,78 | 1.130.700 | | 2012-06-26 | 00:00:00 | 27,78 | 28,24 | 27,73 | 28,14 | 1.128.000 | | 2012-06-27 | 00:00:00 | 28,27 | 28,98 | 27,70 | 28,91 | 1.005.000 | | 2012-06-28 | 00:00:00 | 29,12 | 30,35 | 29,12 | 30,34 | 1.917.600 | | 2012-06-29 | 00:00:00 | 31,25 | 32,19 | 30,66 | 32,17 | 1.482.300 | | 2012-07-02 | 00:00:00 | 32,60 | 32,78 | 32,24 | 32,45 | 1.235.300 | | 2012-07-03 | 00:00:00 | 32,50 | 32,88 | 32,07 | 32,24 | 867.500 | | 2012-07-04 | 00:00:00 | 32,24 | 32,63 | 31,70 | 32,56 | 613.500 | | 2012-07-05 | 00:00:00 | 33,54 | 34,64 | 33,26 | 33,90 | 2.173.200 | | 2012-07-06 | 00:00:00 | 33,78 | 33,83 | 31,95 | 31,98 | 1.159.400 | | 2012-07-09 | 00:00:00 | 32,20 | 32,76 | 31,75 | 32,72 | 756.000 | | 2012-07-10 | 00:00:00 | 32,88 | 33,45 | 32,49 | 32,97 | 909.800 | | 2012-07-11 | 00:00:00 | 32,80 | 33,14 | 32,53 | 33,01 | 620.300 | | 2012-07-12 | 00:00:00 | 32,78 | 33,13 | 32,33 | 32,55 | 683.900 | | 2012-07-13 | 00:00:00 | 32,72 | 33,72 | 32,72 | 33,71 | 733.000 | | 2012-07-16 | 00:00:00 | 33,76 | 33,86 | 33,44 | 33,76 | 448.900 | | 2012-07-17 | 00:00:00 | 33,79 | 34,08 | 33,48 | 33,76 | 812.800 | | 2012-07-18 | 00:00:00 | 33,85 | 34,26 | 33,47 | 34,24 | 652.400 | | 2012-07-19 | 00:00:00 | 34,35 | 35,99 | 34,33 | 35,99 | 833.900 | | 2012-07-20 | 00:00:00 | 35,95 | 36,12 | 35,30 | 35,35 | 1.135.000 | | 2012-07-23 | 00:00:00 | 34,75 | 34,75 | 34,00 | 34,39 | 898.700 | | 2012-07-24 | 00:00:00 | 34,10 | 34,71 | 34,06 | 34,28 | 761.400 | | 2012-07-25 | 00:00:00 | 34,03 | 34,90 | 33,98 | 34,16 | 861.200 | | 2012-07-26 | 00:00:00 | 34,25 | 35,62 | 33,83 | 35,62 | 863.400 | | 2012-07-27 | 00:00:00 | 33,60 | 34,48 | 32,12 | 32,96 | 2.684.100 | | 2012-07-31 | 00:00:00 | 33,85 | 34,07 | 33,48 | 33,94 | 775.800 | | 2012-08-01 | 00:00:00 | 33,51 | 33,84 | 33,25 | 33,78 | 483.300 | | 2012-08-02 | 00:00:00 | 33,60 | 34,34 | 32,54 | 32,60 | 579.300 | | 2012-08-03 | 00:00:00 | 32,68 | 34,88 | 32,59 | 34,87 | 456.600 | | 2012-08-06 | 00:00:00 | 34,83 | 36,47 | 34,67 | 36,37 | 756.300 | | 2012-08-07 | 00:00:00 | 36,37 | 37,31 | 36,22 | 37,17 | 477.700 | | 2012-08-08 | 00:00:00 | 37,20 | 37,40 | 36,14 | 36,53 | 587.500 | | 2012-08-09 | 00:00:00 | 36,69 | 37,27 | 36,47 | 37,19 | 408.400 | | 2012-08-10 | 00:00:00 | 36,99 | 37,39 | 36,58 | 36,90 | 365.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
