(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 | | 2003-06-18 | 00:00:00 | 11,04 | 11,10 | 11,01 | 11,04 | 45.000 | | 2003-06-19 | 00:00:00 | 11,02 | 11,16 | 11,02 | 11,16 | 13.800 | | 2003-06-20 | 00:00:00 | 11,08 | 11,08 | 10,83 | 10,84 | 184.700 | | 2003-06-23 | 00:00:00 | 10,94 | 11,10 | 10,83 | 10,94 | 200.900 | | 2003-06-24 | 00:00:00 | 10,97 | 11,09 | 10,86 | 10,86 | 29.800 | | 2003-06-25 | 00:00:00 | 10,94 | 11,08 | 10,86 | 10,90 | 922.700 | | 2003-06-26 | 00:00:00 | 11,04 | 11,24 | 11,00 | 11,08 | 105.800 | | 2003-06-27 | 00:00:00 | 11,20 | 11,22 | 11,12 | 11,20 | 12.000 | | 2003-06-30 | 00:00:00 | 11,10 | 11,36 | 11,10 | 11,36 | 34.900 | | 2003-07-01 | 00:00:00 | 11,36 | 11,48 | 11,36 | 11,48 | 100.200 | | 2003-07-02 | 00:00:00 | 10,98 | 11,06 | 10,70 | 10,98 | 73.900 | | 2003-07-03 | 00:00:00 | 10,96 | 11,06 | 10,69 | 10,80 | 126.600 | | 2003-07-04 | 00:00:00 | 10,80 | 10,92 | 10,72 | 10,86 | 49.700 | | 2003-07-07 | 00:00:00 | 10,83 | 11,43 | 10,83 | 11,41 | 197.000 | | 2003-07-08 | 00:00:00 | 11,21 | 11,54 | 11,21 | 11,42 | 79.200 | | 2003-07-09 | 00:00:00 | 11,32 | 11,54 | 11,32 | 11,42 | 31.500 | | 2003-07-10 | 00:00:00 | 11,40 | 11,50 | 11,27 | 11,27 | 75.900 | | 2003-07-11 | 00:00:00 | 11,20 | 11,20 | 11,02 | 11,03 | 13.900 | | 2003-07-14 | 00:00:00 | 11,04 | 11,14 | 11,04 | 11,14 | 55.400 | | 2003-07-15 | 00:00:00 | 11,05 | 11,18 | 11,04 | 11,12 | 37.500 | | 2003-07-16 | 00:00:00 | 11,06 | 11,60 | 11,06 | 11,53 | 88.500 | | 2003-07-17 | 00:00:00 | 11,76 | 11,78 | 11,53 | 11,78 | 98.800 | | 2003-07-18 | 00:00:00 | 11,54 | 11,62 | 11,42 | 11,62 | 13.100 | | 2003-07-21 | 00:00:00 | 11,59 | 11,64 | 11,54 | 11,60 | 20.900 | | 2003-07-22 | 00:00:00 | 11,50 | 11,59 | 11,25 | 11,56 | 12.800 | | 2003-07-23 | 00:00:00 | 11,40 | 11,56 | 11,40 | 11,50 | 20.700 | | 2003-07-24 | 00:00:00 | 11,54 | 11,54 | 11,44 | 11,50 | 26.000 | | 2003-07-25 | 00:00:00 | 11,40 | 11,56 | 11,35 | 11,56 | 19.600 | | 2003-07-28 | 00:00:00 | 11,40 | 11,90 | 11,40 | 11,70 | 74.500 | | 2003-07-29 | 00:00:00 | 11,70 | 11,82 | 11,60 | 11,65 | 135.900 | | 2003-07-30 | 00:00:00 | 11,53 | 11,72 | 11,53 | 11,72 | 19.000 | | 2003-07-31 | 00:00:00 | 11,50 | 11,79 | 11,50 | 11,79 | 23.300 | | 2003-08-01 | 00:00:00 | 11,72 | 11,90 | 11,49 | 11,79 | 33.800 | | 2003-08-04 | 00:00:00 | 11,52 | 11,78 | 11,52 | 11,58 | 3.800 | | 2003-08-05 | 00:00:00 | 11,58 | 11,80 | 11,57 | 11,78 | 18.300 | | 2003-08-06 | 00:00:00 | 11,58 | 11,61 | 11,51 | 11,56 | 18.600 | | 2003-08-07 | 00:00:00 | 11,56 | 11,72 | 11,50 | 11,59 | 21.600 | | 2003-08-08 | 00:00:00 | 11,50 | 11,59 | 11,49 | 11,59 | 16.900 | | 2003-08-11 | 00:00:00 | 11,48 | 11,58 | 11,48 | 11,58 | 2.500 | | 2003-08-12 | 00:00:00 | 11,50 | 11,74 | 11,50 | 11,71 | 27.600 | | 2003-08-13 | 00:00:00 | 11,71 | 11,73 | 11,52 | 11,53 | 15.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
