(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-12-03 | 00:00:00 | 12,78 | 12,87 | 12,72 | 12,80 | 49.500 | 2003-12-04 | 00:00:00 | 12,70 | 12,96 | 12,70 | 12,96 | 60.500 | 2003-12-05 | 00:00:00 | 12,72 | 13,10 | 12,72 | 13,09 | 85.700 | 2003-12-08 | 00:00:00 | 12,72 | 12,96 | 12,72 | 12,94 | 31.300 | 2003-12-09 | 00:00:00 | 12,95 | 13,04 | 12,81 | 13,04 | 46.100 | 2003-12-10 | 00:00:00 | 13,03 | 13,04 | 12,85 | 12,96 | 20.000 | 2003-12-11 | 00:00:00 | 12,86 | 13,06 | 12,86 | 12,94 | 13.000 | 2003-12-12 | 00:00:00 | 13,02 | 13,08 | 12,96 | 13,00 | 58.800 | 2003-12-15 | 00:00:00 | 13,00 | 13,18 | 13,00 | 13,17 | 20.900 | 2003-12-16 | 00:00:00 | 13,00 | 13,18 | 13,00 | 13,07 | 36.000 | 2003-12-17 | 00:00:00 | 13,07 | 13,18 | 13,04 | 13,18 | 49.300 | 2003-12-18 | 00:00:00 | 13,05 | 13,21 | 13,04 | 13,21 | 43.100 | 2003-12-19 | 00:00:00 | 12,80 | 13,21 | 12,80 | 13,06 | 38.700 | 2003-12-22 | 00:00:00 | 12,95 | 13,20 | 12,94 | 13,17 | 63.300 | 2003-12-23 | 00:00:00 | 12,97 | 13,24 | 12,97 | 13,14 | 24.300 | 2003-12-24 | 00:00:00 | 13,16 | 13,20 | 13,05 | 13,05 | 3.900 | 2003-12-25 | 00:00:00 | 13,05 | 13,05 | 13,05 | 13,05 | 0 | 2003-12-26 | 00:00:00 | 13,05 | 13,05 | 13,05 | 13,05 | 0 | 2003-12-29 | 00:00:00 | 12,91 | 13,15 | 12,91 | 13,13 | 13.000 | 2003-12-30 | 00:00:00 | 12,93 | 13,22 | 12,93 | 13,21 | 148.400 | 2003-12-31 | 00:00:00 | 13,20 | 13,26 | 13,10 | 13,20 | 28.600 | 2004-01-01 | 00:00:00 | 13,20 | 13,20 | 13,20 | 13,20 | 0 | 2004-01-02 | 00:00:00 | 13,12 | 13,32 | 13,12 | 13,20 | 14.000 | 2004-01-05 | 00:00:00 | 13,20 | 13,36 | 13,14 | 13,30 | 18.900 | 2004-01-06 | 00:00:00 | 13,20 | 13,36 | 13,20 | 13,32 | 15.500 | 2004-01-07 | 00:00:00 | 13,36 | 13,36 | 13,26 | 13,26 | 73.600 | 2004-01-08 | 00:00:00 | 13,23 | 13,35 | 13,15 | 13,16 | 21.100 | 2004-01-09 | 00:00:00 | 13,16 | 13,20 | 13,05 | 13,11 | 68.300 | 2004-01-12 | 00:00:00 | 13,09 | 13,28 | 13,09 | 13,20 | 60.200 | 2004-01-13 | 00:00:00 | 13,07 | 13,20 | 13,04 | 13,19 | 43.500 | 2004-01-14 | 00:00:00 | 13,05 | 13,35 | 13,05 | 13,19 | 29.900 | 2004-01-15 | 00:00:00 | 13,13 | 13,30 | 13,13 | 13,19 | 77.400 | 2004-01-16 | 00:00:00 | 13,07 | 13,40 | 13,07 | 13,40 | 57.500 | 2004-01-19 | 00:00:00 | 13,30 | 13,48 | 13,15 | 13,22 | 30.400 | 2004-01-20 | 00:00:00 | 13,20 | 13,20 | 13,17 | 13,19 | 20.000 | 2004-01-21 | 00:00:00 | 13,20 | 13,20 | 12,87 | 12,87 | 32.900 | 2004-01-22 | 00:00:00 | 12,80 | 12,89 | 12,74 | 12,74 | 91.700 | 2004-01-23 | 00:00:00 | 12,74 | 13,16 | 12,74 | 13,16 | 70.300 | 2004-01-26 | 00:00:00 | 13,06 | 13,16 | 12,93 | 13,03 | 13.200 | 2004-01-27 | 00:00:00 | 12,91 | 13,20 | 12,91 | 13,00 | 43.400 | 2004-01-28 | 00:00:00 | 12,93 | 13,10 | 12,81 | 13,00 | 96.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|