(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-24 | 00:00:00 | 14,22 | 14,39 | 14,22 | 14,26 | 117.800 | | 2004-03-25 | 00:00:00 | 14,22 | 14,40 | 14,22 | 14,36 | 91.400 | | 2004-03-26 | 00:00:00 | 14,22 | 14,50 | 14,22 | 14,50 | 54.900 | | 2004-03-29 | 00:00:00 | 14,22 | 14,50 | 14,22 | 14,30 | 69.300 | | 2004-03-30 | 00:00:00 | 14,30 | 14,60 | 14,28 | 14,51 | 59.400 | | 2004-03-31 | 00:00:00 | 14,60 | 14,60 | 14,45 | 14,60 | 16.600 | | 2004-04-01 | 00:00:00 | 14,33 | 14,59 | 14,33 | 14,57 | 9.300 | | 2004-04-02 | 00:00:00 | 14,58 | 14,77 | 14,49 | 14,64 | 191.900 | | 2004-04-05 | 00:00:00 | 14,60 | 14,70 | 14,60 | 14,62 | 38.000 | | 2004-04-06 | 00:00:00 | 14,60 | 14,60 | 14,34 | 14,47 | 151.600 | | 2004-04-07 | 00:00:00 | 14,36 | 14,60 | 14,36 | 14,59 | 59.800 | | 2004-04-08 | 00:00:00 | 14,59 | 14,70 | 14,48 | 14,60 | 53.700 | | 2004-04-09 | 00:00:00 | 14,60 | 14,60 | 14,60 | 14,60 | 0 | | 2004-04-12 | 00:00:00 | 14,60 | 14,60 | 14,60 | 14,60 | 0 | | 2004-04-13 | 00:00:00 | 14,60 | 14,78 | 14,60 | 14,78 | 31.300 | | 2004-04-14 | 00:00:00 | 14,78 | 14,78 | 14,46 | 14,68 | 22.900 | | 2004-04-15 | 00:00:00 | 14,46 | 14,49 | 14,34 | 14,43 | 29.100 | | 2004-04-16 | 00:00:00 | 14,41 | 14,58 | 14,41 | 14,42 | 13.000 | | 2004-04-19 | 00:00:00 | 14,69 | 15,00 | 14,55 | 14,90 | 79.800 | | 2004-04-20 | 00:00:00 | 14,94 | 15,00 | 14,80 | 14,97 | 67.700 | | 2004-04-21 | 00:00:00 | 14,86 | 14,96 | 14,80 | 14,95 | 59.700 | | 2004-04-22 | 00:00:00 | 14,90 | 14,95 | 14,67 | 14,86 | 44.400 | | 2004-04-23 | 00:00:00 | 14,95 | 15,04 | 14,82 | 15,00 | 105.800 | | 2004-04-26 | 00:00:00 | 14,96 | 15,33 | 14,83 | 15,14 | 66.600 | | 2004-04-27 | 00:00:00 | 15,22 | 15,29 | 15,12 | 15,19 | 32.500 | | 2004-04-28 | 00:00:00 | 15,00 | 15,35 | 14,80 | 14,94 | 25.700 | | 2004-04-29 | 00:00:00 | 14,86 | 14,97 | 14,40 | 14,69 | 33.600 | | 2004-04-30 | 00:00:00 | 14,60 | 15,10 | 14,58 | 14,74 | 82.300 | | 2004-05-03 | 00:00:00 | 14,70 | 14,90 | 14,61 | 14,80 | 120.200 | | 2004-05-04 | 00:00:00 | 14,83 | 14,90 | 14,66 | 14,77 | 34.800 | | 2004-05-05 | 00:00:00 | 14,43 | 14,84 | 14,43 | 14,68 | 19.800 | | 2004-05-06 | 00:00:00 | 14,58 | 14,80 | 14,40 | 14,69 | 41.700 | | 2004-05-07 | 00:00:00 | 14,66 | 14,69 | 14,45 | 14,51 | 121.100 | | 2004-05-10 | 00:00:00 | 14,40 | 14,50 | 13,74 | 13,74 | 98.400 | | 2004-05-11 | 00:00:00 | 13,82 | 14,30 | 13,82 | 14,21 | 122.600 | | 2004-05-12 | 00:00:00 | 14,12 | 14,44 | 14,12 | 14,28 | 82.900 | | 2004-05-13 | 00:00:00 | 14,15 | 14,56 | 14,10 | 14,10 | 103.500 | | 2004-05-14 | 00:00:00 | 14,00 | 14,34 | 13,75 | 14,28 | 19.900 | | 2004-05-17 | 00:00:00 | 14,32 | 14,32 | 13,90 | 13,97 | 30.500 | | 2004-05-18 | 00:00:00 | 13,82 | 14,06 | 13,82 | 13,90 | 22.900 | | 2004-05-19 | 00:00:00 | 14,00 | 14,40 | 14,00 | 14,37 | 68.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
