(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-04-05 | 00:00:00 | 5,38 | 5,66 | 5,24 | 5,54 | 3.084.500 | | 2016-04-06 | 00:00:00 | 5,62 | 6,02 | 5,15 | 5,92 | 4.856.800 | | 2016-04-11 | 00:00:00 | 3,66 | 3,80 | 3,52 | 3,65 | 10.126.000 | | 2016-04-12 | 00:00:00 | 3,64 | 3,76 | 3,55 | 3,57 | 7.780.500 | | 2016-04-13 | 00:00:00 | 3,63 | 3,94 | 3,62 | 3,81 | 12.045.700 | | 2016-04-14 | 00:00:00 | 3,80 | 3,87 | 3,65 | 3,72 | 6.335.100 | | 2016-04-15 | 00:00:00 | 3,67 | 3,80 | 3,60 | 3,64 | 5.654.400 | | 2016-04-21 | 00:00:00 | 3,86 | 4,33 | 3,81 | 4,21 | 16.065.100 | | 2016-04-22 | 00:00:00 | 4,20 | 4,70 | 4,04 | 4,65 | 14.976.900 | | 2016-04-26 | 00:00:00 | 4,31 | 4,60 | 4,15 | 4,25 | 6.140.300 | | 2016-04-27 | 00:00:00 | 4,33 | 4,53 | 4,29 | 4,43 | 6.219.400 | | 2016-05-02 | 00:00:00 | 4,45 | 4,48 | 4,21 | 4,28 | 6.995.200 | | 2016-05-03 | 00:00:00 | 4,25 | 4,30 | 3,98 | 4,11 | 7.818.700 | | 2016-05-04 | 00:00:00 | 3,97 | 4,08 | 3,80 | 3,81 | 9.351.100 | | 2016-05-12 | 00:00:00 | 3,31 | 3,52 | 3,25 | 3,28 | 8.300.900 | | 2016-05-13 | 00:00:00 | 3,25 | 3,28 | 3,05 | 3,12 | 10.200.900 | | 2016-05-16 | 00:00:00 | 3,12 | 3,27 | 3,05 | 3,27 | 7.898.600 | | 2016-05-17 | 00:00:00 | 3,35 | 3,45 | 3,21 | 3,34 | 10.153.900 | | 2016-05-18 | 00:00:00 | 3,36 | 3,41 | 3,27 | 3,36 | 4.315.000 | | 2016-05-19 | 00:00:00 | 3,32 | 3,34 | 3,18 | 3,18 | 8.771.000 | | 2016-05-20 | 00:00:00 | 3,25 | 3,29 | 3,04 | 3,10 | 8.473.400 | | 2016-05-23 | 00:00:00 | 3,09 | 3,10 | 2,92 | 3,00 | 9.769.000 | | 2016-05-24 | 00:00:00 | 3,02 | 3,16 | 3,00 | 3,10 | 9.762.300 | | 2016-05-25 | 00:00:00 | 3,20 | 3,32 | 3,14 | 3,30 | 11.639.800 | | 2016-05-31 | 00:00:00 | 3,43 | 3,58 | 3,40 | 3,49 | 5.735.700 | | 2016-06-01 | 00:00:00 | 3,47 | 3,48 | 3,31 | 3,36 | 7.214.100 | | 2016-06-09 | 00:00:00 | 3,84 | 3,84 | 3,49 | 3,56 | 9.214.600 | | 2016-06-10 | 00:00:00 | 3,54 | 3,60 | 3,42 | 3,55 | 7.456.700 | | 2016-06-20 | 00:00:00 | 3,44 | 3,49 | 3,35 | 3,43 | 8.082.500 | | 2016-06-28 | 00:00:00 | 3,05 | 3,07 | 2,94 | 2,95 | 6.748.600 | | 2016-06-29 | 00:00:00 | 3,04 | 3,24 | 3,01 | 3,22 | 8.580.500 | | 2016-07-05 | 00:00:00 | 3,42 | 3,42 | 3,21 | 3,22 | 7.456.000 | | 2016-07-06 | 00:00:00 | 3,18 | 3,24 | 3,00 | 3,07 | 9.221.900 | | 2016-07-07 | 00:00:00 | 3,11 | 3,23 | 3,06 | 3,08 | 6.976.300 | | 2016-07-08 | 00:00:00 | 3,05 | 3,19 | 3,02 | 3,16 | 6.037.100 | | 2016-07-19 | 00:00:00 | 3,57 | 3,63 | 3,38 | 3,39 | 9.481.900 | | 2016-07-20 | 00:00:00 | 3,42 | 3,42 | 3,21 | 3,25 | 10.604.500 | | 2016-07-21 | 00:00:00 | 3,30 | 3,61 | 3,25 | 3,58 | 12.127.500 | | 2016-07-22 | 00:00:00 | 3,54 | 3,59 | 3,37 | 3,43 | 9.071.000 | | 2016-07-26 | 00:00:00 | 3,31 | 3,31 | 3,18 | 3,24 | 6.090.600 | | 2016-07-27 | 00:00:00 | 3,26 | 3,46 | 3,26 | 3,36 | 7.502.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|
