(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 | 2015-02-12 | 00:00:00 | 21,24 | 22,94 | 21,24 | 22,86 | 1.673.600 | 2015-02-13 | 00:00:00 | 22,90 | 23,53 | 22,71 | 22,75 | 1.644.000 | 2015-02-16 | 00:00:00 | 22,65 | 23,44 | 22,50 | 23,22 | 804.700 | 2015-03-02 | 00:00:00 | 21,19 | 22,17 | 21,13 | 21,67 | 1.538.800 | 2015-03-03 | 00:00:00 | 21,75 | 23,33 | 21,71 | 22,53 | 3.022.500 | 2015-03-04 | 00:00:00 | 22,60 | 22,91 | 22,25 | 22,66 | 1.487.300 | 2015-03-05 | 00:00:00 | 22,65 | 22,71 | 22,10 | 22,14 | 1.639.200 | 2015-03-06 | 00:00:00 | 22,17 | 23,49 | 22,17 | 22,71 | 1.612.000 | 2015-03-16 | 00:00:00 | 21,77 | 21,80 | 20,92 | 20,92 | 1.644.100 | 2015-03-19 | 00:00:00 | 20,89 | 21,48 | 20,55 | 20,60 | 1.072.400 | 2015-03-20 | 00:00:00 | 20,57 | 21,45 | 20,50 | 21,40 | 2.029.100 | 2015-03-23 | 00:00:00 | 21,40 | 21,96 | 21,14 | 21,82 | 1.017.200 | 2015-03-24 | 00:00:00 | 21,75 | 22,24 | 21,38 | 21,92 | 856.300 | 2015-03-25 | 00:00:00 | 21,92 | 23,54 | 21,69 | 23,09 | 2.907.700 | 2015-03-30 | 00:00:00 | 22,58 | 22,91 | 22,22 | 22,85 | 817.200 | 2015-04-02 | 00:00:00 | 22,72 | 23,10 | 22,68 | 22,75 | 757.900 | 2015-04-03 | 00:00:00 | 22,75 | 22,75 | 22,75 | 22,75 | 0 | 2015-04-06 | 00:00:00 | 22,75 | 22,75 | 22,75 | 22,75 | 0 | 2015-04-07 | 00:00:00 | 22,98 | 24,31 | 22,88 | 24,21 | 1.768.400 | 2015-04-08 | 00:00:00 | 24,23 | 25,10 | 24,21 | 24,34 | 1.889.800 | 2015-04-09 | 00:00:00 | 24,43 | 24,50 | 23,67 | 24,29 | 1.098.600 | 2015-04-10 | 00:00:00 | 24,33 | 24,66 | 23,85 | 24,49 | 1.267.100 | 2015-04-16 | 00:00:00 | 26,01 | 26,79 | 25,23 | 25,41 | 2.145.800 | 2015-04-17 | 00:00:00 | 25,43 | 25,69 | 24,64 | 24,87 | 1.819.800 | 2015-04-20 | 00:00:00 | 24,81 | 25,88 | 24,78 | 25,78 | 1.515.100 | 2015-04-21 | 00:00:00 | 25,80 | 25,90 | 25,05 | 25,19 | 1.079.600 | 2015-04-22 | 00:00:00 | 25,00 | 25,07 | 23,81 | 24,22 | 2.071.300 | 2015-04-27 | 00:00:00 | 23,86 | 24,37 | 23,66 | 24,37 | 937.700 | 2015-04-28 | 00:00:00 | 24,30 | 24,53 | 23,75 | 24,00 | 1.159.600 | 2015-04-29 | 00:00:00 | 23,72 | 23,99 | 23,04 | 23,14 | 1.243.700 | 2015-05-04 | 00:00:00 | 20,92 | 21,33 | 20,14 | 21,24 | 2.346.700 | 2015-05-05 | 00:00:00 | 21,00 | 21,84 | 20,74 | 21,64 | 2.470.600 | 2015-05-06 | 00:00:00 | 21,47 | 21,95 | 20,96 | 21,81 | 2.525.800 | 2015-05-12 | 00:00:00 | 21,90 | 22,66 | 21,43 | 22,52 | 1.524.300 | 2015-05-13 | 00:00:00 | 22,74 | 23,58 | 22,67 | 23,39 | 1.981.600 | 2015-05-19 | 00:00:00 | 23,26 | 23,64 | 22,56 | 22,65 | 1.150.600 | 2015-05-20 | 00:00:00 | 22,60 | 22,95 | 22,33 | 22,91 | 707.700 | 2015-05-25 | 00:00:00 | 22,60 | 22,80 | 22,46 | 22,68 | 122.000 | 2015-05-26 | 00:00:00 | 22,69 | 22,78 | 22,14 | 22,25 | 974.300 | 2015-05-27 | 00:00:00 | 22,40 | 22,90 | 22,29 | 22,79 | 1.213.000 | 2015-06-02 | 00:00:00 | 22,50 | 23,33 | 22,30 | 23,10 | 1.209.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|