(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-08 | 00:00:00 | 16,60 | 16,80 | 16,54 | 16,80 | 106.200 | | 2004-09-09 | 00:00:00 | 16,80 | 16,97 | 16,62 | 16,97 | 125.800 | | 2004-09-10 | 00:00:00 | 16,80 | 17,03 | 16,80 | 16,97 | 146.000 | | 2004-09-13 | 00:00:00 | 16,90 | 17,60 | 16,90 | 17,60 | 49.100 | | 2004-09-14 | 00:00:00 | 17,52 | 17,52 | 17,20 | 17,32 | 60.700 | | 2004-09-15 | 00:00:00 | 18,40 | 18,40 | 17,51 | 17,59 | 270.300 | | 2004-09-16 | 00:00:00 | 17,82 | 17,95 | 17,71 | 17,82 | 173.600 | | 2004-09-17 | 00:00:00 | 17,82 | 18,26 | 17,40 | 18,00 | 84.600 | | 2004-09-20 | 00:00:00 | 18,20 | 18,20 | 17,80 | 17,95 | 31.300 | | 2004-09-21 | 00:00:00 | 17,67 | 18,17 | 17,67 | 18,13 | 42.500 | | 2004-09-22 | 00:00:00 | 17,84 | 18,36 | 17,84 | 18,34 | 76.300 | | 2004-09-23 | 00:00:00 | 18,18 | 18,31 | 18,14 | 18,30 | 159.900 | | 2004-09-24 | 00:00:00 | 18,36 | 18,48 | 18,23 | 18,48 | 110.800 | | 2004-09-27 | 00:00:00 | 18,59 | 18,60 | 18,46 | 18,60 | 70.300 | | 2004-09-28 | 00:00:00 | 18,60 | 18,90 | 18,60 | 18,89 | 136.700 | | 2004-09-29 | 00:00:00 | 18,80 | 18,90 | 18,67 | 18,90 | 118.600 | | 2004-09-30 | 00:00:00 | 18,80 | 18,90 | 18,40 | 18,80 | 149.700 | | 2004-10-01 | 00:00:00 | 18,76 | 19,42 | 18,76 | 19,38 | 173.400 | | 2004-10-04 | 00:00:00 | 19,57 | 19,80 | 19,40 | 19,64 | 114.700 | | 2004-10-05 | 00:00:00 | 19,49 | 19,66 | 19,28 | 19,50 | 73.700 | | 2004-10-06 | 00:00:00 | 19,57 | 19,57 | 19,32 | 19,50 | 50.000 | | 2004-10-07 | 00:00:00 | 19,50 | 19,60 | 19,34 | 19,53 | 81.400 | | 2004-10-08 | 00:00:00 | 19,59 | 19,90 | 19,46 | 19,80 | 147.500 | | 2004-10-11 | 00:00:00 | 19,78 | 19,90 | 19,76 | 19,88 | 88.100 | | 2004-10-12 | 00:00:00 | 19,86 | 19,87 | 19,22 | 19,40 | 91.300 | | 2004-10-13 | 00:00:00 | 19,20 | 19,40 | 19,04 | 19,18 | 106.800 | | 2004-10-14 | 00:00:00 | 19,19 | 19,30 | 19,08 | 19,21 | 92.400 | | 2004-10-15 | 00:00:00 | 19,20 | 19,30 | 19,09 | 19,23 | 115.000 | | 2004-10-18 | 00:00:00 | 19,35 | 19,39 | 19,20 | 19,39 | 45.400 | | 2004-10-19 | 00:00:00 | 19,40 | 19,50 | 19,37 | 19,45 | 39.000 | | 2004-10-20 | 00:00:00 | 19,58 | 19,58 | 19,08 | 19,49 | 22.500 | | 2004-10-21 | 00:00:00 | 19,40 | 19,50 | 19,33 | 19,49 | 52.600 | | 2004-10-22 | 00:00:00 | 19,49 | 19,60 | 19,42 | 19,45 | 41.500 | | 2004-10-25 | 00:00:00 | 19,24 | 19,50 | 19,12 | 19,45 | 132.100 | | 2004-10-26 | 00:00:00 | 19,49 | 19,49 | 19,01 | 19,07 | 70.600 | | 2004-10-27 | 00:00:00 | 19,00 | 19,14 | 18,91 | 18,99 | 48.300 | | 2004-10-28 | 00:00:00 | 19,20 | 19,60 | 19,20 | 19,32 | 186.000 | | 2004-10-29 | 00:00:00 | 19,10 | 19,50 | 19,10 | 19,38 | 25.700 | | 2004-11-01 | 00:00:00 | 19,34 | 19,80 | 19,34 | 19,67 | 36.700 | | 2004-11-02 | 00:00:00 | 19,76 | 19,84 | 19,64 | 19,78 | 31.800 | | 2004-11-03 | 00:00:00 | 19,84 | 19,89 | 19,67 | 19,82 | 45.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
