Última Hora: "Colômbia. Atentado com carro bomba em escola de polícias mata dez pessoas - Observador" Thu, 17 Jan 2019 15:51:00 GMT    "Perguntas e respostas: o que diz a ciência sobre a canábis? - TSF Online" Thu, 17 Jan 2019 08:40:01 GMT    "PSD. Passos de volta? Carlos César diz que "no interior do PSD" já se fala disso - PÚBLICO" Wed, 16 Jan 2019 10:47:00 GMT    "Governo desmente que o corpo da criança desaparecida num poço tenha sido encontrado - SIC Notícias" Wed, 16 Jan 2019 13:11:00 GMT    "Com chuva a ameaçar, há um país em suspenso à espera de resgate de Julen - Notícias ao Minuto" Fri, 18 Jan 2019 08:45:25 GMT   "Rio: "PS pode perder. Temos de construir a possibilidade de o PSD ganhar" - Jornal de Notícias" Fri, 18 Jan 2019 04:14:00 GMT    "Incêndio de ''grandes proporções'' consome fábrica de plásticos em Gaia - SIC Notícias" Thu, 17 Jan 2019 13:56:00 GMT    "PCP ataca TVI após reportagem sobre genro de Jerónimo de Sousa - Jornal de Notícias" Thu, 17 Jan 2019 23:18:00 GMT    "Carreiras de enfermagem. Ministra da Saúde diz que não é possível ?corrigir 20 anos numa legislatura? - Observador" Thu, 17 Jan 2019 21:54:00 GMT    "Negociador de Bruxelas para o Brexit abre as portas a um entendimento com o Reino Unido - Jornal Económico" Thu, 17 Jan 2019 13:30:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.08 (+1.00%) VALE -ON - [Ticker: VALE3.SA]Gráfico VALE        -ON    Noticias VALE        -ON    Descargar Históricos de Metastock VALE        -ON   y Otros  Análisis Técnico VALE        -ON    
Última Transacción52,800Hora de Cotización2018-12-05 - 00:00:00
Variación--0.08 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo53,480Mínimo52,430
Volumen8.774.400Volumen Medio (3m)0
Demanda / Oferta32,860 x 0 - 32,880 x 0Yield
Cierre Anterior52,880PER0,00%
Apertura53,300EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para VALE3.SA desde 2000-01-01 hasta 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0321,0048.80021,2521,0021,0000:00:00
2000-01-0420,5065.20020,8420,5020,8000:00:00
2000-01-0520,50156.40020,5020,2520,2500:00:00
2000-01-0620,5066.00021,0020,5020,5000:00:00
2000-01-0721,25445.60021,3520,7520,7500:00:00
2000-01-1023,00248.40023,0022,5022,5000:00:00
2000-01-1123,0527.20023,1522,8523,0000:00:00
2000-01-1223,27422.40023,5023,0523,1000:00:00
2000-01-1324,0510.00024,0524,0524,0500:00:00
2000-01-1424,50290.40024,5024,1024,1000:00:00
2000-01-1725,0019.20025,0024,5024,5000:00:00
2000-01-1824,25310.40024,7524,1524,7500:00:00
2000-01-1924,15156.00024,3124,0024,2500:00:00
2000-01-2024,0062.40024,0024,0024,0000:00:00
2000-01-2123,5012.00024,0023,5024,0000:00:00
2000-01-2424,0058.80024,2523,5023,5000:00:00
2000-01-2524,00024,0024,0024,0000:00:00
2000-01-2623,8016.40023,8023,8023,8000:00:00
2000-01-2724,0057.20024,2524,0024,2500:00:00
2000-01-2824,0017.60024,0024,0024,0000:00:00
2000-01-3120,00025,0020,0020,0000:00:00
2000-02-0123,5012.40023,5023,5023,5000:00:00
2000-02-0222,5061.60023,7022,5023,7000:00:00
2000-02-0322,50365.20023,0022,2522,2500:00:00
2000-02-0423,3528.80023,3522,5022,5000:00:00
2000-02-0724,506.80024,5023,5023,5000:00:00
2000-02-0825,9286.40025,9224,5024,5000:00:00
2000-02-0925,50506.80026,2025,5025,5500:00:00
2000-02-1024,00330.80025,5024,0025,5000:00:00
2000-02-1122,753.60024,0022,7524,0000:00:00
2000-02-1422,4523.20022,7522,4522,7500:00:00
2000-02-1523,0013.20023,0021,5022,4500:00:00
2000-02-1623,0039.20023,0023,0023,0000:00:00
2000-02-1722,5080022,5022,5022,5000:00:00
2000-02-1822,502.40022,5022,5022,5000:00:00
2000-02-2122,504.40022,5022,5022,5000:00:00
2000-02-2222,0035.20022,0022,0022,0000:00:00
2000-02-2322,5066.00023,0022,0023,0000:00:00
2000-02-2422,2528.40022,5022,2522,5000:00:00
2000-02-2522,003.20022,0022,0022,0000:00:00
2000-02-2821,506.80021,7521,5021,7500:00:00
2000-02-2920,4038.80021,4520,4021,4500:00:00
2000-03-0120,5020.40020,5020,2520,4000:00:00
2000-03-0219,9952.00020,0019,9920,0000:00:00
2000-03-0319,7547.60020,0019,7520,0000:00:00
2000-03-0619,75019,7519,7519,7500:00:00
2000-03-0719,75019,7519,7519,7500:00:00
2000-03-0819,8513.20019,8919,7519,8900:00:00
2000-03-0919,4528.00019,7519,4519,5000:00:00
2000-03-1019,0017.60019,5019,0019,5000:00:00
2000-03-1319,00019,0019,0019,0000:00:00
2000-03-1418,0039.60018,8018,0018,8000:00:00
2000-03-1518,0018.00018,0018,0018,0000:00:00
2000-03-1618,301.145.20018,3018,0018,0000:00:00
2000-03-1718,15521.20018,5018,1518,5000:00:00
2000-03-2017,0086.80018,1516,5018,1500:00:00
2000-03-2117,536.80017,5317,2517,2500:00:00
2000-03-2217,85168.40018,3017,7017,7000:00:00
2000-03-2318,2556.80018,3517,6517,6700:00:00
2000-03-2419,25114.80019,2518,3518,5000:00:00
2000-03-2719,75105.20019,7519,2519,5000:00:00
2000-03-2819,15102.80020,0018,7519,5000:00:00
2000-03-2919,5164.40019,5518,7519,5000:00:00
2000-03-3019,492.40019,7519,4919,5500:00:00
2000-03-3120,0083.60020,0019,1519,2500:00:00
2000-04-0320,5048.80020,5019,7519,9000:00:00
2000-04-0419,5086.40020,2519,0020,0000:00:00
2000-04-0520,2547.20020,4519,9519,9500:00:00
2000-04-0620,50294.00020,5520,0020,5000:00:00
2000-04-0720,259.60020,5020,2520,5000:00:00
2000-04-1019,99118.40020,1619,9920,1000:00:00
2000-04-1119,98150.00020,0019,5019,5000:00:00
2000-04-1219,60020,3519,6019,6000:00:00
2000-04-1319,508.00019,5019,5019,5000:00:00
2000-04-1418,50124.80019,0018,4519,0000:00:00
2000-04-1718,00116.40018,5017,7518,5000:00:00
2000-04-1818,0053.20018,2517,5017,5000:00:00
2000-04-1917,5578.00018,1517,5518,0500:00:00
2000-04-2018,4264.80018,5018,3018,5000:00:00
2000-04-2118,42018,4218,4218,4200:00:00
2000-04-2418,25519.60018,3017,5018,3000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters