(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-06-02 | 00:00:00 | 22,50 | 23,33 | 22,30 | 23,10 | 1.209.500 | 2015-06-03 | 00:00:00 | 23,19 | 23,71 | 22,89 | 23,44 | 1.088.500 | 2015-06-04 | 00:00:00 | 22,52 | 22,63 | 21,79 | 21,89 | 1.505.300 | 2015-06-05 | 00:00:00 | 21,82 | 21,82 | 21,13 | 21,30 | 1.234.600 | 2015-06-08 | 00:00:00 | 21,38 | 21,50 | 20,90 | 21,24 | 1.026.900 | 2015-06-11 | 00:00:00 | 21,09 | 21,24 | 20,31 | 20,48 | 1.441.400 | 2015-06-12 | 00:00:00 | 20,42 | 20,67 | 20,06 | 20,28 | 983.800 | 2015-06-16 | 00:00:00 | 19,88 | 20,08 | 19,61 | 19,96 | 1.185.300 | 2015-06-17 | 00:00:00 | 20,00 | 20,30 | 19,75 | 20,00 | 1.120.700 | 2015-06-18 | 00:00:00 | 19,98 | 20,05 | 19,48 | 19,74 | 1.119.900 | 2015-06-19 | 00:00:00 | 19,67 | 20,25 | 19,52 | 20,11 | 1.734.800 | 2015-06-22 | 00:00:00 | 20,46 | 20,55 | 19,97 | 20,23 | 1.024.000 | 2015-06-29 | 00:00:00 | 17,90 | 18,96 | 17,81 | 18,68 | 1.480.200 | 2015-07-07 | 00:00:00 | 17,87 | 17,87 | 16,65 | 16,66 | 2.305.100 | 2015-07-08 | 00:00:00 | 16,76 | 17,00 | 16,72 | 16,83 | 1.036.000 | 2015-07-14 | 00:00:00 | 17,07 | 17,24 | 16,86 | 17,07 | 767.700 | 2015-07-15 | 00:00:00 | 17,09 | 17,17 | 16,58 | 16,62 | 1.049.400 | 2015-07-21 | 00:00:00 | 16,19 | 16,39 | 16,17 | 16,35 | 892.400 | 2015-07-22 | 00:00:00 | 16,30 | 16,33 | 15,97 | 16,02 | 865.000 | 2015-07-28 | 00:00:00 | 15,86 | 15,87 | 15,34 | 15,40 | 1.617.200 | 2015-07-29 | 00:00:00 | 15,42 | 15,54 | 14,82 | 15,36 | 1.448.700 | 2015-08-10 | 00:00:00 | 13,40 | 13,42 | 13,02 | 13,38 | 1.741.900 | 2015-08-13 | 00:00:00 | 13,33 | 13,47 | 12,85 | 12,88 | 1.648.700 | 2015-08-14 | 00:00:00 | 12,91 | 12,94 | 12,52 | 12,53 | 2.942.100 | 2015-08-18 | 00:00:00 | 12,65 | 12,69 | 12,43 | 12,61 | 1.125.200 | 2015-08-19 | 00:00:00 | 12,55 | 12,55 | 12,13 | 12,13 | 1.734.600 | 2015-08-27 | 00:00:00 | 11,92 | 12,14 | 11,62 | 11,72 | 2.662.200 | 2015-08-28 | 00:00:00 | 11,77 | 11,90 | 11,31 | 11,79 | 2.978.000 | 2015-08-31 | 00:00:00 | 11,72 | 11,74 | 11,01 | 11,42 | 8.613.900 | 2015-09-01 | 00:00:00 | 11,29 | 11,55 | 11,11 | 11,18 | 2.075.000 | 2015-09-02 | 00:00:00 | 11,17 | 11,27 | 10,76 | 10,80 | 2.434.800 | 2015-09-03 | 00:00:00 | 10,90 | 11,39 | 10,85 | 11,24 | 2.374.300 | 2015-09-04 | 00:00:00 | 11,11 | 11,17 | 10,59 | 10,61 | 2.365.700 | 2015-09-07 | 00:00:00 | 10,69 | 10,69 | 10,10 | 10,18 | 2.359.100 | 2015-09-08 | 00:00:00 | 10,24 | 10,49 | 9,98 | 10,20 | 1.813.200 | 2015-09-09 | 00:00:00 | 10,43 | 10,45 | 10,13 | 10,22 | 1.396.500 | 2015-09-14 | 00:00:00 | 9,68 | 9,79 | 9,44 | 9,53 | 2.138.400 | 2015-09-15 | 00:00:00 | 9,56 | 9,76 | 9,51 | 9,70 | 2.603.200 | 2015-09-16 | 00:00:00 | 9,77 | 10,17 | 9,76 | 10,09 | 3.121.500 | 2015-09-17 | 00:00:00 | 10,19 | 10,40 | 9,80 | 9,85 | 2.534.100 | 2015-09-18 | 00:00:00 | 9,80 | 9,81 | 9,58 | 9,73 | 2.221.500 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|