(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 | 2016-07-27 | 00:00:00 | 3,26 | 3,46 | 3,26 | 3,36 | 7.502.600 | 2016-07-28 | 00:00:00 | 3,35 | 3,38 | 3,17 | 3,18 | 7.658.700 | 2016-07-29 | 00:00:00 | 3,15 | 3,35 | 3,10 | 3,26 | 10.322.900 | 2016-08-01 | 00:00:00 | 3,31 | 3,33 | 3,15 | 3,16 | 4.649.300 | 2016-08-02 | 00:00:00 | 3,16 | 3,16 | 3,05 | 3,06 | 6.270.800 | 2016-08-04 | 00:00:00 | 3,17 | 3,22 | 3,13 | 3,16 | 4.804.800 | 2016-08-05 | 00:00:00 | 3,19 | 3,24 | 3,17 | 3,23 | 4.115.500 | 2016-08-08 | 00:00:00 | 3,25 | 3,41 | 3,25 | 3,41 | 7.079.000 | 2016-08-09 | 00:00:00 | 3,39 | 3,55 | 3,35 | 3,51 | 8.862.100 | 2016-08-10 | 00:00:00 | 3,60 | 4,09 | 3,60 | 3,88 | 24.568.500 | 2016-08-15 | 00:00:00 | 3,90 | 4,18 | 3,87 | 4,16 | 10.910.100 | 2016-08-18 | 00:00:00 | 4,37 | 4,52 | 4,35 | 4,51 | 8.417.000 | 2016-08-19 | 00:00:00 | 4,55 | 4,63 | 4,45 | 4,47 | 7.913.400 | 2016-08-23 | 00:00:00 | 4,30 | 4,41 | 4,21 | 4,40 | 5.456.100 | 2016-08-24 | 00:00:00 | 4,37 | 4,49 | 4,32 | 4,34 | 4.471.400 | 2016-08-30 | 00:00:00 | 4,16 | 4,19 | 4,10 | 4,12 | 3.949.500 | 2016-08-31 | 00:00:00 | 4,10 | 4,11 | 3,96 | 3,97 | 5.726.300 | 2016-09-01 | 00:00:00 | 3,96 | 4,06 | 3,90 | 3,93 | 7.277.500 | 2016-09-02 | 00:00:00 | 3,95 | 4,14 | 3,85 | 4,14 | 8.762.300 | 2016-09-05 | 00:00:00 | 4,17 | 4,35 | 4,13 | 4,19 | 8.277.000 | 2016-09-08 | 00:00:00 | 4,33 | 4,45 | 4,27 | 4,42 | 6.380.700 | 2016-09-09 | 00:00:00 | 4,42 | 4,47 | 4,28 | 4,31 | 5.915.000 | 2016-09-12 | 00:00:00 | 4,20 | 4,22 | 4,02 | 4,18 | 9.651.900 | 2016-09-15 | 00:00:00 | 3,90 | 3,96 | 3,84 | 3,90 | 5.455.200 | 2016-09-16 | 00:00:00 | 3,90 | 3,92 | 3,76 | 3,78 | 8.443.300 | 2016-09-19 | 00:00:00 | 3,85 | 3,94 | 3,84 | 3,93 | 5.370.200 | 2016-09-20 | 00:00:00 | 3,88 | 3,92 | 3,79 | 3,80 | 4.903.400 | 2016-09-21 | 00:00:00 | 3,85 | 3,98 | 3,84 | 3,90 | 5.354.600 | 2016-09-22 | 00:00:00 | 3,99 | 4,14 | 3,98 | 4,05 | 7.268.200 | 2016-09-23 | 00:00:00 | 4,05 | 4,07 | 3,96 | 4,03 | 5.226.800 | 2016-09-26 | 00:00:00 | 3,94 | 3,98 | 3,85 | 3,88 | 6.138.800 | 2016-10-10 | 00:00:00 | 4,42 | 4,76 | 4,29 | 4,75 | 11.191.400 | 2016-10-11 | 00:00:00 | 4,68 | 4,94 | 4,66 | 4,81 | 12.775.600 | 2016-10-12 | 00:00:00 | 4,80 | 4,93 | 4,70 | 4,73 | 5.933.900 | 2016-10-18 | 00:00:00 | 5,01 | 5,12 | 4,77 | 4,84 | 8.451.500 | 2016-10-19 | 00:00:00 | 4,88 | 4,97 | 4,77 | 4,95 | 6.014.100 | 2016-10-20 | 00:00:00 | 5,01 | 5,08 | 4,95 | 5,03 | 7.744.900 | 2016-10-21 | 00:00:00 | 5,02 | 5,07 | 4,83 | 4,95 | 6.643.400 | 2016-10-25 | 00:00:00 | 4,86 | 4,92 | 4,78 | 4,78 | 5.226.200 | 2016-10-26 | 00:00:00 | 4,73 | 4,73 | 4,56 | 4,68 | 6.978.400 | 2016-11-03 | 00:00:00 | 4,08 | 4,25 | 4,06 | 4,13 | 7.226.100 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|