Última Hora: "Temperatura da água do Algarve começa a voltar ao normal - Sol" Wed, 21 Aug 2019 08:41:54 GMT    "Londres deixa de participar na maior parte das reuniões da UE a partir de 1 de Setembro - DNoticias" Wed, 21 Aug 2019 02:00:00 GMT    "Os números do Euromilhões - O MINHO" Tue, 20 Aug 2019 19:32:34 GMT    "Motoristas põem fim à greve | Crise nos Combustíveis - PÚBLICO" Sun, 18 Aug 2019 18:40:00 GMT    "Vagas de atendimento no SEF estão a ser vendidas na Internet - Revista Sábado" Tue, 20 Aug 2019 17:45:00 GMT    "O Bloco e Alexandre Soares dos Santos - Adolfo Mesquita Nunes - Jornal de Negócios - Portugal" Mon, 19 Aug 2019 18:45:00 GMT   "Motoristas anunciam greve ao trabalho extraordinário de 7 a 22 de setembro. Será a terceira em cinco meses - ECO Economia Online" Wed, 21 Aug 2019 12:33:45 GMT    "Acidente entre Évora e Redondo causa 1 morto e 1 ferido - DianaFM" Wed, 21 Aug 2019 06:35:29 GMT    "Governo vai dar orientação aos serviços públicos para reduzirem contratos a prazo - PÚBLICO" Tue, 20 Aug 2019 15:08:00 GMT    "Investigação à morte de português em Manchester leva cinco agentes à procuradoria - Correio da Manhã" Tue, 20 Aug 2019 17:07:01 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,770 (+2,590%) VALE -PNA - [Ticker: VALE5.SA]Gráfico VALE        -PNA   Noticias VALE        -PNA   Descargar Históricos de Metastock VALE        -PNA  y Otros  Análisis Técnico VALE        -PNA   
Última Transacción30,510Hora de Cotización2017-11-01 - 21:34:00
Variación+0,770 (+2,590%)Rango 52 Semanas[0,000 - 0,000]
Máximo30,940Mínimo30,080
Volumen2.208.300Volumen Medio (3m)0
Demanda / Oferta30,510 x 0 - 30,520 x 0Yield
Cierre Anterior29,740PER0,00%
Apertura30,400EPS0,00
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 VALE5.SA desde 2000-01-01 hasta 2019-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0124,40024,4024,4024,4000:00:00
2003-01-0224,25470.40024,4023,9524,3300:00:00
2003-01-0323,95444.00024,2523,8524,2500:00:00
2003-01-0623,31512.40023,9523,2623,7500:00:00
2003-01-0722,80744.80023,4622,7923,2500:00:00
2003-01-0823,05786.40023,0822,8422,8800:00:00
2003-01-0923,13426.40023,2322,8323,1200:00:00
2003-01-1022,60825.20023,1222,2523,1200:00:00
2003-01-1322,05643.60022,8322,0022,1500:00:00
2003-01-1422,10788.00022,1021,8522,0200:00:00
2003-01-1522,30627.20022,4421,8822,2700:00:00
2003-01-1622,25507.20022,4622,1022,2500:00:00
2003-01-1722,20452.40022,5022,1022,1000:00:00
2003-01-2022,25273.60022,4021,9721,9800:00:00
2003-01-2122,69698.80022,8122,2522,3300:00:00
2003-01-2222,95632.80023,1722,7623,1200:00:00
2003-01-2322,11908.80022,7822,1122,3800:00:00
2003-01-2422,421.099.60022,6522,0122,2300:00:00
2003-01-2722,121.096.80022,6222,0622,5400:00:00
2003-01-2822,02664.00022,1321,8822,0500:00:00
2003-01-2922,38318.80022,5021,9121,8800:00:00
2003-01-3022,38358.80022,4022,0122,0200:00:00
2003-01-3122,98569.60023,1022,4822,6000:00:00
2003-02-0323,26885.20023,3722,8923,1200:00:00
2003-02-0423,88943.60023,8823,2523,7500:00:00
2003-02-0524,481.032.40024,6023,8824,0500:00:00
2003-02-0624,79648.80024,8324,3024,5500:00:00
2003-02-0724,50996.00024,8424,4024,6200:00:00
2003-02-1024,50863.20024,5524,1724,5000:00:00
2003-02-1125,00594.40025,1024,2724,8000:00:00
2003-02-1224,55922.00025,2024,5525,1000:00:00
2003-02-1324,05677.60024,6724,0024,6500:00:00
2003-02-1423,78493.60024,0823,6224,0000:00:00
2003-02-1724,25524.80024,3623,7723,8800:00:00
2003-02-1823,85960.40024,2923,3824,2500:00:00
2003-02-1923,88532.00023,8823,4023,8500:00:00
2003-02-2023,751.283.60024,1923,6424,1000:00:00
2003-02-2124,73465.60024,7523,7523,8500:00:00
2003-02-2424,83204.00024,8724,5024,5800:00:00
2003-02-2524,83547.20024,8324,5224,5800:00:00
2003-02-2625,00795.60025,0724,7724,8500:00:00
2003-02-2723,941.152.40025,0023,9424,5600:00:00
2003-02-2824,50424.00024,5023,9423,9400:00:00
2003-03-0324,50024,5024,5024,5000:00:00
2003-03-0424,50024,5024,5024,5000:00:00
2003-03-0524,57936.00024,7024,5024,6100:00:00
2003-03-0624,271.508.40024,6624,2024,5600:00:00
2003-03-0724,00696.40024,2723,8824,2300:00:00
2003-03-1023,581.902.80024,1623,5024,1000:00:00
2003-03-1123,381.282.40023,6223,3823,5500:00:00
2003-03-1223,38366.00023,6523,3323,5800:00:00
2003-03-1322,95766.80023,4522,9223,4900:00:00
2003-03-1422,51666.80023,0022,3022,9200:00:00
2003-03-1722,79962.00022,9422,5022,7400:00:00
2003-03-1822,501.337.60022,8122,4022,6200:00:00
2003-03-1922,25954.80022,5822,1922,4500:00:00
2003-03-2022,581.068.40022,6022,2522,5000:00:00
2003-03-2122,20843.20022,6422,0822,2400:00:00
2003-03-2422,05562.80022,4322,0022,1700:00:00
2003-03-2521,88564.80022,1621,8821,9300:00:00
2003-03-2622,08838.40022,1221,8821,9500:00:00
2003-03-2722,23981.20022,6222,2322,2000:00:00
2003-03-2822,05561.60022,3022,0022,2000:00:00
2003-03-3121,901.088.00022,0021,6222,0000:00:00
2003-04-0121,951.058.00022,0521,7521,9000:00:00
2003-04-0221,621.548.00022,0821,6222,0000:00:00
2003-04-0321,232.126.40022,0021,2321,8300:00:00
2003-04-0420,881.625.20021,3920,6021,3900:00:00
2003-04-0720,95820.80021,2520,3420,8800:00:00
2003-04-0821,261.070.80021,5020,9820,9800:00:00
2003-04-0921,531.089.60021,6221,3321,5000:00:00
2003-04-1022,00803.20022,1921,6021,6000:00:00
2003-04-1121,50857.60022,2521,5022,0500:00:00
2003-04-1421,38513.60021,6221,3521,5000:00:00
2003-04-1521,071.267.20021,4521,0021,3800:00:00
2003-04-1621,25891.60021,3720,8921,0900:00:00
2003-04-1720,521.455.20020,6920,4020,6500:00:00
2003-04-1820,52020,5220,5220,5200:00:00
2003-04-2120,52020,5220,5220,5200:00:00
2003-04-2220,44756.80020,8320,3320,5900:00:00
2003-04-2320,15800.00020,5820,0020,5800:00:00
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