|
 VALE -PNA - [Ticker: VALE5.SA] |     | | Última Transacción | 30,510 | Hora de Cotización | 2017-11-01 - 21:34:00 | | Variación | +0,770 (+2,590%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 30,940 | Mínimo | 30,080 | | Volumen | 2.208.300 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 30,510 x 0 - 30,520 x 0 | Yield | | | Cierre Anterior | 29,740 | PER | 0,00% | | Apertura | 30,400 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 20,10 | 10.815.200 | 21,10 | 20,10 | 20,96 | 00:00:00 | | 2005-10-06 | 19,42 | 13.077.600 | 20,08 | 19,12 | 20,08 | 00:00:00 | | 2005-10-07 | 19,60 | 9.559.200 | 19,99 | 19,57 | 19,98 | 00:00:00 | | 2005-10-10 | 20,38 | 5.812.800 | 20,45 | 19,79 | 19,79 | 00:00:00 | | 2005-10-11 | 20,62 | 6.046.800 | 21,12 | 20,50 | 20,73 | 00:00:00 | | 2005-10-12 | 20,62 | 0 | 20,62 | 20,62 | 20,62 | 00:00:00 | | 2005-10-13 | 19,73 | 10.178.000 | 20,00 | 19,45 | 19,88 | 00:00:00 | | 2005-10-14 | 19,92 | 8.482.000 | 20,14 | 19,15 | 20,00 | 00:00:00 | | 2005-10-17 | 19,59 | 7.317.600 | 19,83 | 19,45 | 19,62 | 00:00:00 | | 2005-10-18 | 19,07 | 6.520.800 | 19,95 | 19,05 | 19,70 | 00:00:00 | | 2005-10-19 | 19,12 | 7.932.800 | 19,42 | 18,57 | 18,88 | 00:00:00 | | 2005-10-20 | 18,50 | 6.774.400 | 19,66 | 18,50 | 19,46 | 00:00:00 | | 2005-10-21 | 19,26 | 6.117.200 | 19,33 | 18,51 | 18,65 | 00:00:00 | | 2005-10-24 | 19,98 | 4.729.600 | 19,98 | 19,25 | 19,25 | 00:00:00 | | 2005-10-25 | 19,60 | 6.673.600 | 20,35 | 19,56 | 19,91 | 00:00:00 | | 2005-10-26 | 19,93 | 5.276.800 | 20,19 | 19,43 | 19,50 | 00:00:00 | | 2005-10-27 | 19,75 | 3.173.200 | 20,05 | 19,54 | 19,97 | 00:00:00 | | 2005-10-28 | 19,90 | 4.770.800 | 20,17 | 19,89 | 19,91 | 00:00:00 | | 2005-10-31 | 20,72 | 6.272.000 | 20,75 | 19,62 | 20,12 | 00:00:00 | | 2005-11-01 | 21,24 | 6.045.200 | 21,35 | 20,80 | 20,85 | 00:00:00 | | 2005-11-02 | 21,24 | 0 | 21,24 | 21,24 | 21,24 | 00:00:00 | | 2005-11-03 | 21,55 | 6.949.200 | 21,79 | 21,42 | 21,45 | 00:00:00 | | 2005-11-04 | 21,09 | 5.380.800 | 21,52 | 20,80 | 21,25 | 00:00:00 | | 2005-11-07 | 21,35 | 5.027.200 | 21,50 | 21,14 | 21,30 | 00:00:00 | | 2005-11-08 | 21,23 | 4.691.200 | 21,47 | 21,06 | 21,33 | 00:00:00 | | 2005-11-09 | 21,03 | 8.012.800 | 21,42 | 20,68 | 21,31 | 00:00:00 | | 2005-11-10 | 20,60 | 11.573.200 | 20,72 | 20,16 | 20,67 | 00:00:00 | | 2005-11-11 | 20,55 | 5.011.600 | 20,80 | 20,39 | 20,65 | 00:00:00 | | 2005-11-14 | 20,51 | 3.374.000 | 20,77 | 20,00 | 20,37 | 00:00:00 | | 2005-11-15 | 20,51 | 0 | 20,51 | 20,51 | 20,51 | 00:00:00 | | 2005-11-16 | 20,75 | 3.394.400 | 20,79 | 20,39 | 20,50 | 00:00:00 | | 2005-11-17 | 21,25 | 5.500.800 | 21,31 | 20,95 | 21,00 | 00:00:00 | | 2005-11-18 | 21,24 | 4.085.600 | 21,40 | 21,11 | 21,28 | 00:00:00 | | 2005-11-21 | 21,14 | 5.600.000 | 21,30 | 21,05 | 21,25 | 00:00:00 | | 2005-11-22 | 21,50 | 5.470.000 | 21,50 | 20,83 | 21,00 | 00:00:00 | | 2005-11-23 | 21,84 | 5.875.600 | 22,05 | 21,58 | 21,63 | 00:00:00 | | 2005-11-24 | 21,52 | 2.504.400 | 21,77 | 21,50 | 21,73 | 00:00:00 | | 2005-11-25 | 21,57 | 3.161.200 | 21,73 | 21,49 | 21,57 | 00:00:00 | | 2005-11-28 | 21,15 | 7.359.600 | 21,87 | 21,09 | 21,64 | 00:00:00 | | 2005-11-29 | 21,18 | 3.806.800 | 21,35 | 20,97 | 21,28 | 00:00:00 | | 2005-11-30 | 20,99 | 4.601.200 | 21,35 | 20,90 | 21,07 | 00:00:00 | | 2005-12-01 | 21,56 | 6.604.800 | 21,65 | 21,10 | 21,10 | 00:00:00 | | 2005-12-02 | 21,55 | 4.379.600 | 21,88 | 21,45 | 21,75 | 00:00:00 | | 2005-12-05 | 21,27 | 3.437.600 | 21,62 | 21,20 | 21,27 | 00:00:00 | | 2005-12-06 | 20,90 | 10.103.200 | 21,42 | 20,77 | 20,90 | 00:00:00 | | 2005-12-07 | 20,16 | 9.762.000 | 21,04 | 20,16 | 20,16 | 00:00:00 | | 2005-12-08 | 20,15 | 10.610.000 | 20,36 | 19,92 | 20,15 | 00:00:00 | | 2005-12-09 | 20,70 | 4.909.200 | 20,80 | 20,27 | 20,70 | 00:00:00 | | 2005-12-12 | 20,70 | 4.340.800 | 21,08 | 20,66 | 20,70 | 00:00:00 | | 2005-12-13 | 21,02 | 4.564.400 | 21,05 | 20,42 | 21,02 | 00:00:00 | | 2005-12-14 | 21,02 | 5.758.400 | 21,15 | 20,88 | 21,02 | 00:00:00 | | 2005-12-15 | 20,65 | 4.393.600 | 21,10 | 20,62 | 20,65 | 00:00:00 | | 2005-12-16 | 20,85 | 5.107.600 | 21,07 | 20,80 | 20,85 | 00:00:00 | | 2005-12-19 | 20,78 | 7.068.000 | 20,99 | 20,68 | 20,78 | 00:00:00 | | 2005-12-20 | 20,86 | 4.763.600 | 20,94 | 20,58 | 20,86 | 00:00:00 | | 2005-12-21 | 21,02 | 5.470.800 | 21,20 | 20,98 | 21,02 | 00:00:00 | | 2005-12-22 | 21,00 | 2.301.200 | 21,12 | 20,95 | 21,00 | 00:00:00 | | 2005-12-23 | 20,82 | 1.704.000 | 21,02 | 20,80 | 20,82 | 00:00:00 | | 2005-12-26 | 20,80 | 1.040.000 | 20,97 | 20,80 | 20,80 | 00:00:00 | | 2005-12-27 | 20,71 | 2.578.400 | 20,88 | 20,70 | 20,71 | 00:00:00 | | 2005-12-28 | 20,88 | 4.243.600 | 20,95 | 20,50 | 20,88 | 00:00:00 | | 2005-12-29 | 20,94 | 3.444.800 | 21,12 | 20,79 | 20,94 | 00:00:00 | | 2005-12-30 | 20,94 | 0 | 20,94 | 20,94 | 20,94 | 00:00:00 | | 2006-01-02 | 21,01 | 2.486.000 | 21,01 | 20,62 | 21,01 | 00:00:00 | | 2006-01-03 | 21,90 | 8.787.600 | 21,94 | 21,13 | 21,90 | 00:00:00 | | 2006-01-04 | 22,15 | 5.866.800 | 22,26 | 21,93 | 22,15 | 00:00:00 | | 2006-01-05 | 22,30 | 7.399.200 | 22,40 | 21,85 | 22,30 | 00:00:00 | | 2006-01-06 | 22,27 | 6.338.000 | 22,60 | 22,17 | 22,27 | 00:00:00 | | 2006-01-09 | 22,22 | 4.456.800 | 22,36 | 21,99 | 22,36 | 00:00:00 | | 2006-01-10 | 22,38 | 8.468.800 | 22,42 | 21,85 | 22,38 | 00:00:00 | | 2006-01-11 | 22,95 | 9.032.800 | 23,02 | 22,51 | 22,62 | 00:00:00 | | 2006-01-12 | 23,05 | 7.977.200 | 23,54 | 22,86 | 23,06 | 00:00:00 | | 2006-01-13 | 23,13 | 5.243.600 | 23,23 | 22,90 | 23,12 | 00:00:00 | | 2006-01-16 | 23,50 | 5.102.800 | 23,52 | 23,01 | 23,01 | 00:00:00 | | 2006-01-17 | 23,39 | 6.446.800 | 23,50 | 23,17 | 23,27 | 00:00:00 | | 2006-01-18 | 23,05 | 4.458.800 | 23,15 | 22,95 | 23,08 | 00:00:00 | | 2006-01-19 | 23,73 | 6.564.400 | 23,89 | 23,36 | 23,39 | 00:00:00 | | 2006-01-20 | 23,48 | 4.506.800 | 23,82 | 23,33 | 23,65 | 00:00:00 | | 2006-01-23 | 23,21 | 3.354.800 | 23,44 | 23,06 | 23,38 | 00:00:00 | | 2006-01-24 | 23,80 | 6.645.600 | 23,87 | 23,38 | 23,51 | 00:00:00 | | 2006-01-25 | 23,80 | 0 | 23,80 | 23,80 | 23,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
