(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 | 2016-11-03 | 00:00:00 | 4,08 | 4,25 | 4,06 | 4,13 | 7.226.100 | 2016-11-04 | 00:00:00 | 4,10 | 4,18 | 4,03 | 4,08 | 7.163.600 | 2016-11-07 | 00:00:00 | 4,24 | 4,28 | 4,18 | 4,21 | 5.284.300 | 2016-11-08 | 00:00:00 | 4,21 | 4,22 | 4,02 | 4,12 | 8.090.800 | 2016-11-09 | 00:00:00 | 3,85 | 4,56 | 3,80 | 4,56 | 20.205.800 | 2016-11-14 | 00:00:00 | 4,75 | 4,91 | 4,66 | 4,83 | 7.586.400 | 2016-11-15 | 00:00:00 | 4,91 | 4,99 | 4,79 | 4,94 | 5.812.600 | 2016-11-16 | 00:00:00 | 4,99 | 5,10 | 4,83 | 4,85 | 10.523.100 | 2016-12-05 | 00:00:00 | 5,24 | 5,45 | 5,20 | 5,42 | 7.297.200 | 2016-12-08 | 00:00:00 | 5,73 | 5,76 | 5,52 | 5,70 | 7.494.200 | 2016-12-09 | 00:00:00 | 5,72 | 5,80 | 5,52 | 5,58 | 6.039.100 | 2016-12-22 | 00:00:00 | 6,40 | 6,44 | 6,29 | 6,37 | 2.946.500 | 2016-12-23 | 00:00:00 | 6,39 | 6,44 | 6,21 | 6,30 | 2.677.300 | 2017-01-02 | 00:00:00 | 6,57 | 6,85 | 6,55 | 6,79 | 3.859.700 | 2017-01-03 | 00:00:00 | 6,87 | 7,21 | 6,87 | 6,92 | 9.496.600 | 2017-01-04 | 00:00:00 | 7,00 | 7,09 | 6,66 | 6,86 | 7.382.700 | 2017-01-05 | 00:00:00 | 6,81 | 6,98 | 6,71 | 6,87 | 4.107.700 | 2017-01-06 | 00:00:00 | 6,93 | 7,08 | 6,88 | 7,07 | 4.668.800 | 2017-01-10 | 00:00:00 | 7,21 | 7,35 | 7,08 | 7,26 | 5.324.200 | 2017-01-11 | 00:00:00 | 7,27 | 7,30 | 7,18 | 7,27 | 4.334.000 | 2017-01-12 | 00:00:00 | 7,28 | 7,46 | 7,21 | 7,26 | 6.605.600 | 2017-01-13 | 00:00:00 | 7,27 | 7,47 | 7,27 | 7,36 | 5.064.100 | 2017-01-19 | 00:00:00 | 6,68 | 6,79 | 6,46 | 6,57 | 6.824.800 | 2017-01-20 | 00:00:00 | 6,59 | 6,92 | 6,51 | 6,80 | 8.107.200 | 2017-01-26 | 00:00:00 | 7,26 | 7,40 | 7,23 | 7,36 | 6.681.800 | 2017-01-27 | 00:00:00 | 7,36 | 7,38 | 7,22 | 7,36 | 5.890.300 | 2017-01-31 | 00:00:00 | 6,90 | 7,02 | 6,54 | 6,57 | 10.384.500 | 2017-02-01 | 00:00:00 | 6,61 | 6,72 | 6,46 | 6,50 | 5.214.900 | 2017-02-02 | 00:00:00 | 6,46 | 6,68 | 6,32 | 6,50 | 7.578.900 | 2017-02-03 | 00:00:00 | 6,56 | 6,62 | 6,46 | 6,54 | 3.643.300 | 2017-02-06 | 00:00:00 | 6,59 | 6,70 | 6,29 | 6,38 | 5.585.100 | 2017-02-13 | 00:00:00 | 6,69 | 6,96 | 6,69 | 6,80 | 6.571.600 | 2017-02-14 | 00:00:00 | 6,81 | 6,95 | 6,73 | 6,86 | 4.055.700 | 2017-02-15 | 00:00:00 | 6,92 | 7,05 | 6,83 | 6,95 | 4.355.000 | 2017-02-16 | 00:00:00 | 6,98 | 6,99 | 6,70 | 6,78 | 3.794.100 | 2017-02-17 | 00:00:00 | 6,75 | 6,78 | 6,45 | 6,50 | 5.892.900 | 2017-02-23 | 00:00:00 | 5,87 | 6,10 | 5,62 | 5,72 | 21.139.300 | 2017-02-24 | 00:00:00 | 5,74 | 5,78 | 5,04 | 5,32 | 21.739.100 | 2017-02-27 | 00:00:00 | 5,39 | 5,53 | 5,12 | 5,40 | 13.558.000 | 2017-03-02 | 00:00:00 | 5,41 | 5,42 | 5,23 | 5,25 | 8.088.500 | 2017-03-03 | 00:00:00 | 5,20 | 5,33 | 5,14 | 5,32 | 4.748.000 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 > >> |
|