(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 | | 2012-10-08 | 00:00:00 | 34,02 | 34,06 | 33,46 | 33,47 | 377.400 | | 2012-10-09 | 00:00:00 | 33,58 | 33,65 | 33,00 | 33,01 | 420.700 | | 2012-10-10 | 00:00:00 | 32,80 | 32,95 | 32,06 | 32,24 | 726.000 | | 2012-10-11 | 00:00:00 | 31,92 | 32,56 | 31,90 | 32,34 | 652.300 | | 2012-10-12 | 00:00:00 | 31,90 | 32,22 | 31,78 | 31,85 | 707.800 | | 2012-10-15 | 00:00:00 | 31,74 | 32,19 | 31,59 | 31,75 | 434.100 | | 2012-10-16 | 00:00:00 | 31,75 | 32,14 | 31,52 | 32,06 | 553.400 | | 2012-10-17 | 00:00:00 | 31,93 | 33,30 | 31,90 | 33,26 | 786.500 | | 2012-10-18 | 00:00:00 | 33,03 | 34,54 | 33,03 | 33,94 | 973.700 | | 2012-10-19 | 00:00:00 | 33,94 | 34,95 | 33,94 | 34,33 | 975.200 | | 2012-10-22 | 00:00:00 | 33,80 | 35,01 | 33,56 | 33,85 | 607.800 | | 2012-10-23 | 00:00:00 | 33,50 | 33,79 | 32,68 | 32,81 | 646.800 | | 2012-10-24 | 00:00:00 | 32,65 | 33,22 | 32,46 | 32,77 | 486.500 | | 2012-10-25 | 00:00:00 | 32,42 | 32,93 | 32,38 | 32,59 | 559.000 | | 2012-10-26 | 00:00:00 | 31,92 | 32,94 | 31,90 | 32,65 | 538.100 | | 2012-10-29 | 00:00:00 | 32,33 | 32,39 | 31,81 | 31,81 | 434.700 | | 2012-10-30 | 00:00:00 | 31,51 | 32,38 | 31,51 | 32,08 | 464.000 | | 2012-10-31 | 00:00:00 | 31,75 | 32,49 | 31,55 | 31,74 | 597.000 | | 2012-11-01 | 00:00:00 | 31,48 | 32,03 | 31,10 | 31,79 | 574.100 | | 2012-11-02 | 00:00:00 | 31,49 | 32,03 | 31,44 | 31,73 | 674.000 | | 2012-11-05 | 00:00:00 | 31,40 | 31,83 | 31,30 | 31,34 | 530.800 | | 2012-11-06 | 00:00:00 | 31,23 | 31,79 | 31,23 | 31,64 | 553.500 | | 2012-11-07 | 00:00:00 | 32,00 | 32,20 | 31,55 | 31,58 | 681.400 | | 2012-11-08 | 00:00:00 | 33,10 | 34,06 | 32,98 | 32,98 | 3.964.500 | | 2012-11-09 | 00:00:00 | 33,59 | 34,71 | 33,56 | 34,19 | 1.470.000 | | 2012-11-12 | 00:00:00 | 34,26 | 34,58 | 33,90 | 34,15 | 564.300 | | 2012-11-13 | 00:00:00 | 33,97 | 34,19 | 33,60 | 34,01 | 696.100 | | 2012-11-14 | 00:00:00 | 33,90 | 34,29 | 33,74 | 34,15 | 520.900 | | 2012-11-15 | 00:00:00 | 34,15 | 34,54 | 34,15 | 34,23 | 572.000 | | 2012-11-16 | 00:00:00 | 34,31 | 34,47 | 33,56 | 33,56 | 545.100 | | 2012-11-19 | 00:00:00 | 33,85 | 34,64 | 33,81 | 34,59 | 612.600 | | 2012-11-20 | 00:00:00 | 34,58 | 35,99 | 34,44 | 35,74 | 914.800 | | 2012-11-21 | 00:00:00 | 35,80 | 38,12 | 35,74 | 37,58 | 1.585.800 | | 2012-11-22 | 00:00:00 | 37,95 | 38,08 | 37,68 | 38,00 | 819.600 | | 2012-11-23 | 00:00:00 | 38,10 | 38,10 | 37,41 | 38,00 | 696.400 | | 2012-11-26 | 00:00:00 | 37,99 | 38,84 | 37,90 | 38,81 | 885.600 | | 2012-11-27 | 00:00:00 | 38,90 | 39,50 | 38,20 | 38,53 | 719.000 | | 2012-11-28 | 00:00:00 | 38,34 | 38,70 | 38,20 | 38,70 | 393.400 | | 2012-11-29 | 00:00:00 | 38,83 | 39,75 | 38,83 | 39,67 | 714.200 | | 2012-11-30 | 00:00:00 | 39,74 | 40,12 | 39,62 | 39,93 | 927.900 | | 2012-12-03 | 00:00:00 | 40,03 | 40,35 | 39,87 | 39,99 | 543.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
