(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 | 2014-09-03 | 00:00:00 | 36,08 | 36,88 | 36,05 | 36,47 | 1.100.800 | 2014-09-08 | 00:00:00 | 36,82 | 36,88 | 36,26 | 36,39 | 598.900 | 2014-09-11 | 00:00:00 | 37,00 | 37,60 | 36,92 | 37,41 | 738.700 | 2014-09-12 | 00:00:00 | 37,42 | 37,62 | 37,07 | 37,44 | 680.300 | 2014-09-29 | 00:00:00 | 36,20 | 36,33 | 35,45 | 35,99 | 643.900 | 2014-10-09 | 00:00:00 | 33,90 | 34,22 | 33,50 | 33,61 | 661.300 | 2014-10-10 | 00:00:00 | 33,08 | 33,13 | 31,10 | 31,52 | 2.099.500 | 2014-10-13 | 00:00:00 | 31,15 | 32,20 | 31,02 | 31,61 | 902.400 | 2014-10-16 | 00:00:00 | 30,24 | 30,89 | 29,29 | 30,69 | 1.307.700 | 2014-10-17 | 00:00:00 | 30,56 | 31,28 | 30,51 | 30,75 | 1.099.000 | 2014-10-23 | 00:00:00 | 30,56 | 30,89 | 29,75 | 30,78 | 847.700 | 2014-10-24 | 00:00:00 | 30,50 | 30,78 | 30,32 | 30,59 | 507.200 | 2014-10-28 | 00:00:00 | 29,55 | 30,33 | 29,50 | 30,08 | 806.500 | 2014-10-29 | 00:00:00 | 30,05 | 30,66 | 29,68 | 29,74 | 678.000 | 2014-11-06 | 00:00:00 | 28,45 | 29,89 | 28,37 | 29,10 | 1.084.400 | 2014-11-07 | 00:00:00 | 29,00 | 30,70 | 28,89 | 30,10 | 1.480.700 | 2014-11-18 | 00:00:00 | 29,22 | 30,49 | 29,21 | 30,38 | 872.200 | 2014-11-19 | 00:00:00 | 30,40 | 30,53 | 30,10 | 30,22 | 474.800 | 2014-11-20 | 00:00:00 | 30,28 | 30,61 | 29,22 | 29,33 | 855.600 | 2014-11-21 | 00:00:00 | 29,47 | 30,72 | 29,15 | 30,60 | 910.700 | 2014-11-24 | 00:00:00 | 30,60 | 30,60 | 30,00 | 30,16 | 524.900 | 2014-12-01 | 00:00:00 | 26,00 | 26,00 | 24,62 | 24,97 | 2.557.300 | 2014-12-18 | 00:00:00 | 22,73 | 23,27 | 22,49 | 22,78 | 1.092.800 | 2014-12-19 | 00:00:00 | 22,87 | 22,90 | 21,99 | 22,47 | 1.093.100 | 2015-01-01 | 00:00:00 | 22,75 | 22,75 | 22,75 | 22,75 | 0 | 2015-01-02 | 00:00:00 | 22,94 | 22,99 | 22,24 | 22,43 | 619.600 | 2015-01-13 | 00:00:00 | 19,35 | 19,70 | 19,02 | 19,50 | 1.215.200 | 2015-01-14 | 00:00:00 | 19,31 | 19,31 | 18,60 | 18,64 | 1.731.500 | 2015-01-19 | 00:00:00 | 19,93 | 20,33 | 19,68 | 20,15 | 888.100 | 2015-01-22 | 00:00:00 | 20,60 | 21,34 | 20,43 | 21,03 | 1.469.900 | 2015-01-23 | 00:00:00 | 21,28 | 21,39 | 20,30 | 20,43 | 1.437.200 | 2015-01-27 | 00:00:00 | 20,43 | 20,59 | 19,64 | 19,86 | 1.061.200 | 2015-01-28 | 00:00:00 | 20,03 | 20,35 | 19,60 | 19,74 | 891.500 | 2015-02-03 | 00:00:00 | 20,60 | 22,24 | 20,60 | 22,14 | 3.098.700 | 2015-02-04 | 00:00:00 | 21,98 | 22,05 | 20,82 | 21,35 | 2.235.400 | 2015-02-05 | 00:00:00 | 21,06 | 22,14 | 20,61 | 21,90 | 1.584.600 | 2015-02-06 | 00:00:00 | 21,87 | 22,50 | 21,86 | 22,01 | 1.135.700 | 2015-02-09 | 00:00:00 | 22,05 | 22,35 | 21,81 | 22,08 | 1.140.500 | 2015-02-10 | 00:00:00 | 22,12 | 22,16 | 21,33 | 21,45 | 1.206.300 | 2015-02-11 | 00:00:00 | 21,31 | 21,41 | 21,04 | 21,32 | 833.000 | 2015-02-12 | 00:00:00 | 21,24 | 22,94 | 21,24 | 22,86 | 1.673.600 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|