(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-14 | 00:00:00 | 15,84 | 16,40 | 15,84 | 16,32 | 29.800 | | 2004-07-15 | 00:00:00 | 16,38 | 16,38 | 16,27 | 16,37 | 72.300 | | 2004-07-16 | 00:00:00 | 16,00 | 16,37 | 16,00 | 16,30 | 19.300 | | 2004-07-19 | 00:00:00 | 16,07 | 16,28 | 16,04 | 16,28 | 29.800 | | 2004-07-20 | 00:00:00 | 16,00 | 16,27 | 15,82 | 16,20 | 54.300 | | 2004-07-21 | 00:00:00 | 16,00 | 16,20 | 16,00 | 16,10 | 32.000 | | 2004-07-22 | 00:00:00 | 15,90 | 16,27 | 15,90 | 16,27 | 12.500 | | 2004-07-23 | 00:00:00 | 16,14 | 16,30 | 15,95 | 16,15 | 10.500 | | 2004-07-26 | 00:00:00 | 15,93 | 16,12 | 15,62 | 15,64 | 671.400 | | 2004-07-27 | 00:00:00 | 15,21 | 15,72 | 15,21 | 15,36 | 76.000 | | 2004-07-28 | 00:00:00 | 15,14 | 16,27 | 15,14 | 16,26 | 59.200 | | 2004-07-29 | 00:00:00 | 16,35 | 16,60 | 16,35 | 16,52 | 96.600 | | 2004-07-30 | 00:00:00 | 16,32 | 16,66 | 16,32 | 16,66 | 99.400 | | 2004-08-02 | 00:00:00 | 16,54 | 16,58 | 16,33 | 16,58 | 38.500 | | 2004-08-03 | 00:00:00 | 16,59 | 16,60 | 16,53 | 16,60 | 73.300 | | 2004-08-04 | 00:00:00 | 16,36 | 16,57 | 16,36 | 16,55 | 20.600 | | 2004-08-05 | 00:00:00 | 16,37 | 16,57 | 16,37 | 16,50 | 14.400 | | 2004-08-06 | 00:00:00 | 16,40 | 16,42 | 16,34 | 16,36 | 33.800 | | 2004-08-09 | 00:00:00 | 16,36 | 16,36 | 16,28 | 16,29 | 39.400 | | 2004-08-10 | 00:00:00 | 16,38 | 16,58 | 16,30 | 16,58 | 52.100 | | 2004-08-11 | 00:00:00 | 16,41 | 16,60 | 16,39 | 16,40 | 30.400 | | 2004-08-12 | 00:00:00 | 16,40 | 16,80 | 16,40 | 16,80 | 99.100 | | 2004-08-13 | 00:00:00 | 16,46 | 16,73 | 16,46 | 16,56 | 54.000 | | 2004-08-16 | 00:00:00 | 16,60 | 16,60 | 16,40 | 16,40 | 14.600 | | 2004-08-17 | 00:00:00 | 16,30 | 16,48 | 16,25 | 16,25 | 14.300 | | 2004-08-18 | 00:00:00 | 16,20 | 16,24 | 16,08 | 16,14 | 19.900 | | 2004-08-19 | 00:00:00 | 16,20 | 16,39 | 16,08 | 16,20 | 42.600 | | 2004-08-20 | 00:00:00 | 16,05 | 16,30 | 16,05 | 16,24 | 13.400 | | 2004-08-23 | 00:00:00 | 16,34 | 16,48 | 16,24 | 16,48 | 35.300 | | 2004-08-24 | 00:00:00 | 16,49 | 16,49 | 16,25 | 16,37 | 12.100 | | 2004-08-25 | 00:00:00 | 16,30 | 16,37 | 16,27 | 16,34 | 59.300 | | 2004-08-26 | 00:00:00 | 16,24 | 16,34 | 16,24 | 16,30 | 33.200 | | 2004-08-27 | 00:00:00 | 16,14 | 16,34 | 16,07 | 16,15 | 52.000 | | 2004-08-30 | 00:00:00 | 16,04 | 16,19 | 16,04 | 16,14 | 16.300 | | 2004-08-31 | 00:00:00 | 16,10 | 16,17 | 16,10 | 16,12 | 88.400 | | 2004-09-01 | 00:00:00 | 16,10 | 16,20 | 16,10 | 16,10 | 19.300 | | 2004-09-02 | 00:00:00 | 16,10 | 16,26 | 16,10 | 16,26 | 34.100 | | 2004-09-03 | 00:00:00 | 16,20 | 16,60 | 16,20 | 16,60 | 43.600 | | 2004-09-06 | 00:00:00 | 16,32 | 16,43 | 16,32 | 16,40 | 7.600 | | 2004-09-07 | 00:00:00 | 16,40 | 16,60 | 16,38 | 16,60 | 5.800 | | 2004-09-08 | 00:00:00 | 16,60 | 16,80 | 16,54 | 16,80 | 106.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
