(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 | 2005-02-23 | 00:00:00 | 32,00 | 32,10 | 30,40 | 31,32 | 57.100 | 2005-02-24 | 00:00:00 | 31,32 | 32,10 | 31,20 | 31,70 | 101.400 | 2005-02-25 | 00:00:00 | 32,00 | 33,20 | 32,00 | 32,90 | 111.500 | 2005-02-28 | 00:00:00 | 32,82 | 33,10 | 32,64 | 32,82 | 73.800 | 2005-03-01 | 00:00:00 | 33,00 | 33,00 | 32,26 | 32,70 | 86.900 | 2005-03-02 | 00:00:00 | 32,72 | 32,80 | 32,26 | 32,48 | 32.000 | 2005-03-03 | 00:00:00 | 32,54 | 32,94 | 32,40 | 32,84 | 25.600 | 2005-03-04 | 00:00:00 | 32,84 | 33,18 | 32,60 | 33,12 | 198.300 | 2005-03-07 | 00:00:00 | 33,18 | 33,20 | 32,74 | 33,00 | 62.800 | 2005-03-08 | 00:00:00 | 32,62 | 33,40 | 32,62 | 33,20 | 88.300 | 2005-03-09 | 00:00:00 | 34,20 | 35,28 | 34,04 | 34,90 | 532.700 | 2005-03-10 | 00:00:00 | 34,90 | 34,92 | 33,40 | 33,98 | 190.000 | 2005-03-11 | 00:00:00 | 34,02 | 34,34 | 33,44 | 33,50 | 68.900 | 2005-03-14 | 00:00:00 | 33,30 | 33,48 | 33,10 | 33,16 | 72.700 | 2005-03-15 | 00:00:00 | 33,10 | 33,62 | 33,10 | 33,62 | 362.800 | 2005-03-16 | 00:00:00 | 33,64 | 33,76 | 33,48 | 33,70 | 134.400 | 2005-03-17 | 00:00:00 | 33,70 | 34,00 | 33,60 | 33,90 | 234.200 | 2005-03-18 | 00:00:00 | 33,78 | 34,20 | 33,78 | 34,00 | 143.300 | 2005-03-21 | 00:00:00 | 33,92 | 34,02 | 33,12 | 33,22 | 54.600 | 2005-03-22 | 00:00:00 | 33,16 | 33,80 | 33,16 | 33,36 | 48.000 | 2005-03-23 | 00:00:00 | 33,40 | 33,98 | 33,40 | 33,98 | 68.900 | 2005-03-24 | 00:00:00 | 33,70 | 34,32 | 33,50 | 34,20 | 135.400 | 2005-03-25 | 00:00:00 | 34,20 | 34,20 | 34,20 | 34,20 | 0 | 2005-03-28 | 00:00:00 | 34,20 | 34,20 | 34,20 | 34,20 | 0 | 2005-03-29 | 00:00:00 | 34,02 | 34,08 | 33,26 | 33,60 | 79.300 | 2005-03-30 | 00:00:00 | 33,34 | 33,80 | 32,60 | 32,68 | 133.000 | 2005-03-31 | 00:00:00 | 33,18 | 33,18 | 32,52 | 32,62 | 70.600 | 2005-04-01 | 00:00:00 | 32,90 | 33,30 | 32,66 | 32,94 | 58.500 | 2005-04-04 | 00:00:00 | 32,80 | 33,08 | 32,80 | 32,86 | 51.500 | 2005-04-05 | 00:00:00 | 32,94 | 33,18 | 32,88 | 33,00 | 193.100 | 2005-04-06 | 00:00:00 | 33,20 | 34,44 | 33,02 | 34,12 | 129.500 | 2005-04-07 | 00:00:00 | 33,90 | 34,14 | 33,80 | 33,90 | 71.600 | 2005-04-08 | 00:00:00 | 33,86 | 34,28 | 33,74 | 33,88 | 133.900 | 2005-04-11 | 00:00:00 | 33,88 | 34,12 | 33,78 | 33,92 | 120.400 | 2005-04-12 | 00:00:00 | 34,24 | 34,26 | 33,90 | 33,96 | 57.600 | 2005-04-13 | 00:00:00 | 34,00 | 34,10 | 33,84 | 34,10 | 60.800 | 2005-04-14 | 00:00:00 | 34,12 | 34,30 | 33,90 | 34,20 | 170.000 | 2005-04-15 | 00:00:00 | 34,00 | 34,16 | 33,60 | 33,88 | 196.800 | 2005-04-18 | 00:00:00 | 33,10 | 33,14 | 32,08 | 33,10 | 79.700 | 2005-04-19 | 00:00:00 | 33,00 | 33,62 | 32,76 | 33,40 | 82.900 | 2005-04-20 | 00:00:00 | 33,40 | 34,30 | 33,40 | 34,00 | 117.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|