(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-11-03 | 00:00:00 | 19,84 | 19,89 | 19,67 | 19,82 | 45.300 | | 2004-11-04 | 00:00:00 | 19,68 | 19,80 | 19,56 | 19,66 | 33.000 | | 2004-11-05 | 00:00:00 | 19,66 | 19,80 | 19,54 | 19,62 | 30.400 | | 2004-11-08 | 00:00:00 | 19,50 | 19,80 | 19,48 | 19,48 | 20.800 | | 2004-11-09 | 00:00:00 | 19,34 | 19,64 | 19,34 | 19,58 | 24.900 | | 2004-11-10 | 00:00:00 | 19,59 | 19,89 | 19,59 | 19,60 | 101.100 | | 2004-11-11 | 00:00:00 | 19,53 | 19,88 | 19,53 | 19,84 | 32.400 | | 2004-11-12 | 00:00:00 | 19,88 | 19,96 | 19,63 | 19,96 | 55.300 | | 2004-11-15 | 00:00:00 | 19,94 | 20,00 | 19,76 | 20,00 | 63.500 | | 2004-11-16 | 00:00:00 | 19,88 | 20,34 | 19,88 | 20,18 | 68.700 | | 2004-11-17 | 00:00:00 | 20,36 | 20,40 | 20,02 | 20,10 | 45.900 | | 2004-11-18 | 00:00:00 | 20,00 | 20,30 | 20,00 | 20,26 | 51.800 | | 2004-11-19 | 00:00:00 | 20,20 | 20,28 | 20,20 | 20,22 | 59.200 | | 2004-11-22 | 00:00:00 | 20,22 | 20,60 | 20,22 | 20,46 | 40.200 | | 2004-11-23 | 00:00:00 | 20,60 | 20,72 | 20,40 | 20,50 | 92.800 | | 2004-11-24 | 00:00:00 | 20,60 | 21,00 | 20,60 | 21,00 | 176.800 | | 2004-11-25 | 00:00:00 | 20,92 | 21,00 | 20,38 | 20,38 | 86.200 | | 2004-11-26 | 00:00:00 | 20,68 | 20,90 | 20,60 | 20,60 | 50.400 | | 2004-11-29 | 00:00:00 | 20,70 | 20,96 | 20,66 | 20,80 | 46.500 | | 2004-11-30 | 00:00:00 | 20,96 | 21,00 | 20,70 | 20,80 | 107.200 | | 2004-12-01 | 00:00:00 | 20,70 | 20,96 | 20,70 | 20,84 | 45.800 | | 2004-12-02 | 00:00:00 | 20,84 | 20,96 | 20,80 | 20,90 | 119.200 | | 2004-12-03 | 00:00:00 | 20,90 | 21,50 | 20,82 | 21,50 | 103.000 | | 2004-12-06 | 00:00:00 | 21,42 | 21,50 | 21,26 | 21,46 | 53.600 | | 2004-12-07 | 00:00:00 | 21,40 | 22,00 | 21,40 | 21,90 | 96.400 | | 2004-12-08 | 00:00:00 | 21,76 | 21,92 | 21,38 | 21,68 | 154.200 | | 2004-12-09 | 00:00:00 | 21,62 | 21,82 | 21,38 | 21,58 | 304.300 | | 2004-12-10 | 00:00:00 | 21,50 | 21,82 | 21,50 | 21,82 | 118.900 | | 2004-12-13 | 00:00:00 | 21,82 | 21,86 | 21,60 | 21,74 | 28.200 | | 2004-12-14 | 00:00:00 | 21,76 | 21,88 | 21,64 | 21,78 | 72.100 | | 2004-12-15 | 00:00:00 | 21,90 | 21,90 | 21,74 | 21,90 | 33.700 | | 2004-12-16 | 00:00:00 | 21,72 | 21,94 | 21,56 | 21,92 | 117.700 | | 2004-12-17 | 00:00:00 | 21,80 | 22,40 | 21,70 | 22,22 | 66.700 | | 2004-12-20 | 00:00:00 | 21,62 | 22,42 | 21,62 | 22,30 | 80.800 | | 2004-12-21 | 00:00:00 | 22,02 | 22,40 | 21,84 | 21,94 | 20.500 | | 2004-12-22 | 00:00:00 | 21,80 | 22,04 | 21,76 | 21,76 | 49.200 | | 2004-12-23 | 00:00:00 | 21,80 | 22,20 | 21,68 | 22,20 | 39.600 | | 2004-12-24 | 00:00:00 | 22,16 | 22,16 | 21,66 | 22,10 | 7.700 | | 2004-12-27 | 00:00:00 | 21,78 | 22,14 | 21,78 | 21,96 | 23.800 | | 2004-12-28 | 00:00:00 | 21,66 | 21,80 | 21,64 | 21,72 | 23.100 | | 2004-12-29 | 00:00:00 | 21,60 | 21,74 | 21,00 | 21,46 | 39.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
