|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 22,00 | 12.901.600 | 22,69 | 21,76 | 22,52 | 00:00:00 | | 2006-05-18 | 21,42 | 11.169.600 | 22,25 | 21,39 | 21,99 | 00:00:00 | | 2006-05-19 | 21,62 | 12.699.200 | 21,95 | 21,00 | 21,81 | 00:00:00 | | 2006-05-22 | 21,34 | 10.916.600 | 21,62 | 20,70 | 20,95 | 00:00:00 | | 2006-05-23 | 21,00 | 11.292.800 | 22,56 | 21,00 | 21,90 | 00:00:00 | | 2006-05-24 | 21,50 | 10.860.800 | 21,81 | 20,84 | 21,38 | 00:00:00 | | 2006-05-25 | 22,60 | 6.304.000 | 22,60 | 21,66 | 21,94 | 00:00:00 | | 2006-05-26 | 23,19 | 9.597.600 | 23,19 | 22,43 | 22,66 | 00:00:00 | | 2006-05-29 | 22,90 | 2.723.800 | 23,05 | 22,77 | 23,00 | 00:00:00 | | 2006-05-30 | 22,15 | 7.588.600 | 22,75 | 22,14 | 22,50 | 00:00:00 | | 2006-05-31 | 22,02 | 7.677.800 | 22,60 | 21,95 | 22,30 | 00:00:00 | | 2006-06-01 | 22,40 | 9.000.400 | 22,40 | 21,45 | 21,94 | 00:00:00 | | 2006-06-02 | 22,00 | 11.144.200 | 22,65 | 21,85 | 22,55 | 00:00:00 | | 2006-06-05 | 21,58 | 5.716.800 | 22,15 | 21,35 | 22,15 | 00:00:00 | | 2006-06-06 | 21,08 | 12.587.400 | 21,32 | 20,61 | 21,26 | 00:00:00 | | 2006-06-07 | 20,10 | 12.629.800 | 21,14 | 19,93 | 21,14 | 00:00:00 | | 2006-06-08 | 19,95 | 12.289.000 | 20,18 | 19,21 | 19,75 | 00:00:00 | | 2006-06-09 | 19,95 | 7.585.400 | 20,48 | 19,77 | 20,48 | 00:00:00 | | 2006-06-12 | 19,20 | 8.034.600 | 20,15 | 19,20 | 19,79 | 00:00:00 | | 2006-06-13 | 18,55 | 11.442.600 | 19,08 | 18,50 | 18,75 | 00:00:00 | | 2006-06-14 | 18,93 | 17.065.000 | 19,20 | 18,20 | 18,75 | 00:00:00 | | 2006-06-15 | 18,93 | 0 | 18,93 | 18,93 | 18,93 | 00:00:00 | | 2006-06-16 | 19,80 | 15.326.800 | 19,90 | 18,93 | 19,50 | 00:00:00 | | 2006-06-19 | 19,33 | 10.062.600 | 19,92 | 19,15 | 19,55 | 00:00:00 | | 2006-06-20 | 19,20 | 6.885.400 | 19,62 | 18,95 | 19,50 | 00:00:00 | | 2006-06-21 | 20,25 | 7.498.200 | 20,27 | 18,75 | 19,15 | 00:00:00 | | 2006-06-22 | 20,59 | 8.186.400 | 20,95 | 20,43 | 20,77 | 00:00:00 | | 2006-06-23 | 20,84 | 10.660.000 | 21,00 | 20,17 | 20,49 | 00:00:00 | | 2006-06-26 | 21,12 | 7.851.600 | 21,45 | 20,60 | 20,75 | 00:00:00 | | 2006-06-27 | 20,58 | 6.045.200 | 21,35 | 20,58 | 21,15 | 00:00:00 | | 2006-06-28 | 21,05 | 6.201.800 | 21,05 | 20,53 | 20,66 | 00:00:00 | | 2006-06-29 | 21,84 | 9.281.800 | 21,92 | 21,09 | 21,17 | 00:00:00 | | 2006-06-30 | 22,04 | 9.079.600 | 22,25 | 21,80 | 21,92 | 00:00:00 | | 2006-07-03 | 22,57 | 6.338.200 | 22,61 | 21,95 | 21,95 | 00:00:00 | | 2006-07-04 | 22,60 | 4.067.000 | 22,72 | 22,40 | 22,50 | 00:00:00 | | 2006-07-05 | 22,08 | 7.451.400 | 22,35 | 21,85 | 22,35 | 00:00:00 | | 2006-07-06 | 21,95 | 6.578.200 | 22,42 | 21,91 | 22,17 | 00:00:00 | | 2006-07-07 | 21,86 | 5.893.600 | 22,19 | 21,74 | 22,19 | 00:00:00 | | 2006-07-10 | 21,98 | 5.402.800 | 22,10 | 21,72 | 21,94 | 00:00:00 | | 2006-07-11 | 22,07 | 6.124.200 | 22,13 | 21,61 | 21,95 | 00:00:00 | | 2006-07-12 | 21,84 | 6.025.400 | 22,38 | 21,83 | 21,95 | 00:00:00 | | 2006-07-13 | 21,40 | 5.561.200 | 21,65 | 21,33 | 21,63 | 00:00:00 | | 2006-07-14 | 21,38 | 4.997.600 | 21,64 | 21,10 | 21,33 | 00:00:00 | | 2006-07-17 | 20,65 | 6.076.400 | 21,40 | 20,65 | 20,73 | 00:00:00 | | 2006-07-18 | 20,69 | 4.928.000 | 20,98 | 20,25 | 20,79 | 00:00:00 | | 2006-07-19 | 21,86 | 6.899.800 | 21,86 | 20,73 | 20,90 | 00:00:00 | | 2006-07-20 | 20,98 | 5.515.000 | 22,05 | 20,98 | 21,95 | 00:00:00 | | 2006-07-21 | 20,60 | 5.219.800 | 21,30 | 20,31 | 21,17 | 00:00:00 | | 2006-07-24 | 21,05 | 3.904.800 | 21,07 | 20,50 | 20,91 | 00:00:00 | | 2006-07-25 | 21,56 | 3.635.800 | 21,58 | 20,91 | 21,08 | 00:00:00 | | 2006-07-26 | 21,25 | 3.947.800 | 21,60 | 21,25 | 21,48 | 00:00:00 | | 2006-07-27 | 21,38 | 4.277.600 | 21,70 | 21,33 | 21,45 | 00:00:00 | | 2006-07-28 | 22,00 | 5.541.200 | 22,11 | 21,36 | 21,42 | 00:00:00 | | 2006-07-31 | 21,65 | 4.101.800 | 22,00 | 21,58 | 21,90 | 00:00:00 | | 2006-08-01 | 21,70 | 5.548.000 | 21,70 | 21,30 | 21,55 | 00:00:00 | | 2006-08-02 | 22,08 | 6.453.400 | 22,20 | 21,75 | 21,75 | 00:00:00 | | 2006-08-03 | 22,35 | 8.563.400 | 22,55 | 21,91 | 21,92 | 00:00:00 | | 2006-08-04 | 22,82 | 6.858.400 | 22,83 | 22,41 | 22,64 | 00:00:00 | | 2006-08-07 | 22,45 | 4.212.000 | 22,75 | 22,35 | 22,75 | 00:00:00 | | 2006-08-08 | 22,22 | 4.625.800 | 22,75 | 22,22 | 22,59 | 00:00:00 | | 2006-08-09 | 21,76 | 9.054.000 | 22,58 | 21,66 | 22,45 | 00:00:00 | | 2006-08-10 | 21,48 | 6.768.800 | 21,69 | 21,25 | 21,59 | 00:00:00 | | 2006-08-11 | 21,00 | 12.665.600 | 21,44 | 20,90 | 21,19 | 00:00:00 | | 2006-08-14 | 20,65 | 5.340.600 | 21,30 | 20,65 | 21,19 | 00:00:00 | | 2006-08-15 | 20,43 | 9.982.000 | 20,98 | 20,43 | 20,92 | 00:00:00 | | 2006-08-16 | 20,75 | 15.469.400 | 21,05 | 20,50 | 20,65 | 00:00:00 | | 2006-08-17 | 20,75 | 6.925.000 | 21,11 | 20,65 | 20,88 | 00:00:00 | | 2006-08-18 | 20,73 | 4.388.000 | 20,85 | 20,47 | 20,85 | 00:00:00 | | 2006-08-21 | 20,60 | 8.032.800 | 20,84 | 20,55 | 20,65 | 00:00:00 | | 2006-08-22 | 20,24 | 7.018.000 | 20,82 | 20,02 | 20,66 | 00:00:00 | | 2006-08-23 | 19,45 | 11.333.200 | 20,30 | 19,44 | 20,19 | 00:00:00 | | 2006-08-24 | 19,70 | 6.529.800 | 19,73 | 19,23 | 19,65 | 00:00:00 | | 2006-08-25 | 19,75 | 4.428.200 | 19,99 | 19,62 | 19,75 | 00:00:00 | | 2006-08-28 | 20,30 | 4.809.000 | 20,30 | 19,74 | 20,08 | 00:00:00 | | 2006-08-29 | 20,28 | 5.971.800 | 20,50 | 19,92 | 20,20 | 00:00:00 | | 2006-08-30 | 20,25 | 4.398.800 | 20,45 | 20,02 | 20,33 | 00:00:00 | | 2006-08-31 | 19,91 | 8.254.600 | 20,44 | 19,88 | 20,44 | 00:00:00 | | 2006-09-01 | 20,65 | 9.114.400 | 20,65 | 19,80 | 20,02 | 00:00:00 | | 2006-09-04 | 20,90 | 4.225.400 | 20,94 | 20,60 | 20,65 | 00:00:00 | | 2006-09-05 | 21,09 | 8.287.000 | 21,50 | 20,75 | 21,00 | 00:00:00 | | 2006-09-06 | 20,67 | 4.901.400 | 21,04 | 20,52 | 20,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
