(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-10 | 00:00:00 | 36,99 | 37,39 | 36,58 | 36,90 | 365.400 | | 2012-08-14 | 00:00:00 | 37,10 | 37,10 | 36,32 | 36,74 | 261.500 | | 2012-08-15 | 00:00:00 | 36,70 | 36,75 | 36,01 | 36,38 | 230.100 | | 2012-08-16 | 00:00:00 | 36,65 | 37,60 | 36,44 | 37,60 | 477.100 | | 2012-08-17 | 00:00:00 | 37,70 | 39,40 | 37,62 | 39,40 | 838.400 | | 2012-08-20 | 00:00:00 | 39,40 | 39,68 | 38,18 | 38,46 | 734.700 | | 2012-08-21 | 00:00:00 | 38,36 | 38,89 | 38,33 | 38,40 | 632.500 | | 2012-08-22 | 00:00:00 | 38,15 | 38,39 | 37,53 | 37,85 | 697.300 | | 2012-08-23 | 00:00:00 | 38,13 | 38,46 | 37,73 | 38,06 | 623.200 | | 2012-08-24 | 00:00:00 | 37,89 | 38,09 | 37,22 | 37,33 | 593.400 | | 2012-08-27 | 00:00:00 | 37,35 | 38,01 | 37,24 | 38,01 | 282.200 | | 2012-08-28 | 00:00:00 | 37,72 | 38,02 | 37,17 | 37,26 | 323.800 | | 2012-08-29 | 00:00:00 | 37,26 | 37,44 | 36,21 | 36,35 | 488.800 | | 2012-08-30 | 00:00:00 | 36,20 | 36,74 | 36,06 | 36,09 | 335.400 | | 2012-08-31 | 00:00:00 | 36,01 | 37,33 | 36,01 | 36,87 | 550.000 | | 2012-09-03 | 00:00:00 | 36,54 | 37,61 | 36,54 | 37,50 | 325.900 | | 2012-09-04 | 00:00:00 | 37,50 | 37,50 | 36,24 | 36,24 | 445.500 | | 2012-09-05 | 00:00:00 | 36,12 | 36,40 | 35,46 | 35,50 | 564.200 | | 2012-09-06 | 00:00:00 | 35,69 | 36,56 | 35,21 | 36,41 | 783.000 | | 2012-09-07 | 00:00:00 | 36,41 | 37,98 | 36,41 | 37,22 | 909.900 | | 2012-09-10 | 00:00:00 | 36,85 | 36,92 | 35,76 | 36,35 | 795.900 | | 2012-09-11 | 00:00:00 | 36,17 | 36,45 | 35,80 | 36,17 | 444.400 | | 2012-09-12 | 00:00:00 | 36,08 | 37,12 | 35,98 | 36,75 | 715.400 | | 2012-09-13 | 00:00:00 | 36,61 | 36,71 | 35,53 | 35,67 | 623.900 | | 2012-09-14 | 00:00:00 | 36,43 | 38,28 | 36,38 | 38,25 | 1.371.200 | | 2012-09-17 | 00:00:00 | 37,91 | 39,33 | 37,72 | 38,85 | 968.300 | | 2012-09-18 | 00:00:00 | 38,69 | 38,69 | 38,04 | 38,12 | 651.500 | | 2012-09-19 | 00:00:00 | 38,31 | 38,50 | 37,65 | 37,94 | 804.800 | | 2012-09-20 | 00:00:00 | 37,60 | 37,99 | 36,20 | 36,85 | 1.233.400 | | 2012-09-21 | 00:00:00 | 36,99 | 37,49 | 36,20 | 36,58 | 1.448.000 | | 2012-09-24 | 00:00:00 | 36,26 | 36,40 | 35,00 | 35,15 | 918.300 | | 2012-09-25 | 00:00:00 | 35,20 | 35,71 | 34,83 | 35,06 | 700.800 | | 2012-09-26 | 00:00:00 | 34,68 | 34,74 | 33,78 | 33,78 | 831.900 | | 2012-09-27 | 00:00:00 | 34,04 | 34,17 | 33,62 | 33,72 | 471.900 | | 2012-09-28 | 00:00:00 | 33,79 | 34,03 | 32,87 | 32,95 | 759.700 | | 2012-10-01 | 00:00:00 | 32,96 | 33,88 | 32,96 | 33,70 | 702.400 | | 2012-10-02 | 00:00:00 | 33,46 | 34,20 | 33,05 | 33,82 | 526.300 | | 2012-10-03 | 00:00:00 | 33,64 | 33,72 | 32,90 | 33,33 | 902.100 | | 2012-10-04 | 00:00:00 | 33,40 | 33,51 | 32,87 | 33,24 | 643.500 | | 2012-10-05 | 00:00:00 | 33,42 | 34,63 | 33,22 | 34,42 | 729.100 | | 2012-10-08 | 00:00:00 | 34,02 | 34,06 | 33,46 | 33,47 | 377.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
