|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 20,67 | 4.901.400 | 21,04 | 20,52 | 20,84 | 00:00:00 | | 2006-09-07 | 20,67 | 0 | 20,67 | 20,67 | 20,67 | 00:00:00 | | 2006-09-08 | 20,44 | 5.134.000 | 20,62 | 20,20 | 20,57 | 00:00:00 | | 2006-09-11 | 19,58 | 8.568.000 | 20,00 | 19,50 | 19,67 | 00:00:00 | | 2006-09-12 | 19,60 | 8.785.400 | 19,85 | 19,16 | 19,60 | 00:00:00 | | 2006-09-13 | 19,95 | 6.675.400 | 20,10 | 19,40 | 19,49 | 00:00:00 | | 2006-09-14 | 19,66 | 5.129.000 | 20,17 | 19,58 | 20,00 | 00:00:00 | | 2006-09-15 | 19,55 | 5.163.800 | 19,90 | 19,35 | 19,42 | 00:00:00 | | 2006-09-18 | 19,80 | 5.756.000 | 19,92 | 19,41 | 19,60 | 00:00:00 | | 2006-09-19 | 19,35 | 6.549.000 | 19,78 | 19,15 | 19,75 | 00:00:00 | | 2006-09-20 | 19,15 | 9.130.800 | 19,45 | 18,75 | 19,45 | 00:00:00 | | 2006-09-21 | 19,19 | 8.734.000 | 19,32 | 18,58 | 19,25 | 00:00:00 | | 2006-09-22 | 18,95 | 6.430.000 | 19,35 | 18,83 | 19,05 | 00:00:00 | | 2006-09-25 | 18,72 | 9.964.800 | 19,11 | 18,31 | 18,52 | 00:00:00 | | 2006-09-26 | 19,22 | 8.312.200 | 19,33 | 18,69 | 18,76 | 00:00:00 | | 2006-09-27 | 19,80 | 7.899.200 | 19,83 | 19,30 | 19,30 | 00:00:00 | | 2006-09-28 | 20,04 | 5.351.200 | 20,10 | 19,75 | 19,75 | 00:00:00 | | 2006-09-29 | 20,16 | 4.799.600 | 20,20 | 19,85 | 20,00 | 00:00:00 | | 2006-10-02 | 20,44 | 7.954.200 | 20,75 | 20,28 | 20,28 | 00:00:00 | | 2006-10-03 | 19,70 | 5.901.800 | 20,30 | 19,70 | 20,30 | 00:00:00 | | 2006-10-04 | 20,45 | 10.207.200 | 20,45 | 19,47 | 19,73 | 00:00:00 | | 2006-10-05 | 20,81 | 10.975.600 | 21,03 | 20,50 | 20,62 | 00:00:00 | | 2006-10-06 | 20,84 | 5.047.200 | 20,84 | 20,40 | 20,60 | 00:00:00 | | 2006-10-09 | 21,13 | 301.000 | 21,44 | 20,80 | 20,90 | 00:00:00 | | 2006-10-10 | 21,36 | 6.496.800 | 21,41 | 21,08 | 21,14 | 00:00:00 | | 2006-10-11 | 21,54 | 7.914.600 | 21,67 | 21,17 | 21,20 | 00:00:00 | | 2006-10-12 | 21,54 | 0 | 21,54 | 21,54 | 21,54 | 00:00:00 | | 2006-10-13 | 21,94 | 8.523.800 | 22,20 | 21,88 | 22,00 | 00:00:00 | | 2006-10-16 | 22,28 | 9.537.400 | 22,32 | 21,80 | 22,01 | 00:00:00 | | 2006-10-17 | 21,93 | 7.121.400 | 22,07 | 21,86 | 21,95 | 00:00:00 | | 2006-10-18 | 21,98 | 12.779.000 | 22,30 | 21,75 | 22,16 | 00:00:00 | | 2006-10-19 | 22,25 | 7.442.000 | 22,32 | 21,80 | 22,07 | 00:00:00 | | 2006-10-20 | 22,05 | 5.126.200 | 22,09 | 21,85 | 22,05 | 00:00:00 | | 2006-10-23 | 22,25 | 6.840.200 | 22,25 | 21,60 | 22,02 | 00:00:00 | | 2006-10-24 | 23,00 | 12.898.000 | 23,00 | 22,23 | 22,25 | 00:00:00 | | 2006-10-25 | 23,35 | 15.139.000 | 23,44 | 22,75 | 22,92 | 00:00:00 | | 2006-10-26 | 23,19 | 10.687.000 | 23,44 | 22,78 | 23,30 | 00:00:00 | | 2006-10-27 | 23,00 | 5.892.000 | 23,25 | 22,88 | 23,00 | 00:00:00 | | 2006-10-30 | 22,79 | 5.141.000 | 23,02 | 22,60 | 22,88 | 00:00:00 | | 2006-10-31 | 23,07 | 5.985.400 | 23,07 | 22,77 | 22,85 | 00:00:00 | | 2006-11-01 | 23,70 | 13.562.600 | 23,77 | 23,26 | 23,38 | 00:00:00 | | 2006-11-02 | 23,70 | 0 | 23,70 | 23,70 | 23,70 | 00:00:00 | | 2006-11-03 | 23,98 | 5.870.800 | 24,12 | 23,73 | 23,80 | 00:00:00 | | 2006-11-06 | 24,50 | 10.381.600 | 24,50 | 23,91 | 24,10 | 00:00:00 | | 2006-11-07 | 24,30 | 6.049.200 | 24,50 | 24,08 | 24,27 | 00:00:00 | | 2006-11-08 | 24,31 | 10.134.200 | 24,43 | 23,90 | 24,03 | 00:00:00 | | 2006-11-09 | 24,75 | 21.622.200 | 25,40 | 24,66 | 24,75 | 00:00:00 | | 2006-11-10 | 24,52 | 8.753.800 | 25,00 | 24,40 | 24,65 | 00:00:00 | | 2006-11-13 | 23,92 | 11.965.600 | 24,05 | 23,67 | 23,80 | 00:00:00 | | 2006-11-14 | 24,05 | 10.364.200 | 24,30 | 23,75 | 23,85 | 00:00:00 | | 2006-11-15 | 24,05 | 0 | 24,05 | 24,05 | 24,05 | 00:00:00 | | 2006-11-16 | 24,15 | 9.977.800 | 24,50 | 24,10 | 24,35 | 00:00:00 | | 2006-11-17 | 24,08 | 10.688.800 | 24,08 | 23,51 | 23,97 | 00:00:00 | | 2006-11-20 | 24,08 | 0 | 24,08 | 24,08 | 24,08 | 00:00:00 | | 2006-11-21 | 24,64 | 13.372.200 | 24,64 | 23,95 | 24,23 | 00:00:00 | | 2006-11-22 | 24,75 | 8.197.600 | 24,88 | 24,28 | 24,85 | 00:00:00 | | 2006-11-23 | 24,77 | 3.823.600 | 24,89 | 24,65 | 24,80 | 00:00:00 | | 2006-11-24 | 24,75 | 6.810.600 | 24,89 | 24,50 | 24,60 | 00:00:00 | | 2006-11-27 | 24,50 | 7.141.400 | 24,92 | 24,33 | 24,65 | 00:00:00 | | 2006-11-28 | 24,50 | 6.116.000 | 24,66 | 24,10 | 24,56 | 00:00:00 | | 2006-11-29 | 25,25 | 7.604.000 | 25,25 | 24,62 | 24,70 | 00:00:00 | | 2006-11-30 | 25,29 | 7.243.000 | 25,60 | 25,01 | 25,50 | 00:00:00 | | 2006-12-01 | 24,88 | 5.937.600 | 25,59 | 24,83 | 25,25 | 00:00:00 | | 2006-12-04 | 26,12 | 10.063.800 | 26,15 | 24,92 | 25,00 | 00:00:00 | | 2006-12-05 | 27,05 | 12.871.400 | 27,09 | 26,10 | 26,10 | 00:00:00 | | 2006-12-06 | 26,80 | 7.029.800 | 26,95 | 26,60 | 26,90 | 00:00:00 | | 2006-12-07 | 26,38 | 8.628.800 | 26,95 | 26,38 | 26,90 | 00:00:00 | | 2006-12-08 | 26,04 | 8.955.400 | 26,42 | 25,92 | 26,33 | 00:00:00 | | 2006-12-11 | 26,58 | 6.487.600 | 26,59 | 26,19 | 26,27 | 00:00:00 | | 2006-12-12 | 26,34 | 6.282.600 | 26,64 | 26,08 | 26,60 | 00:00:00 | | 2006-12-13 | 26,48 | 10.434.400 | 26,48 | 26,16 | 26,45 | 00:00:00 | | 2006-12-14 | 26,85 | 8.188.200 | 26,93 | 26,50 | 26,50 | 00:00:00 | | 2006-12-15 | 26,91 | 7.347.600 | 27,08 | 26,78 | 26,98 | 00:00:00 | | 2006-12-18 | 26,65 | 12.911.000 | 27,10 | 26,55 | 27,05 | 00:00:00 | | 2006-12-19 | 26,75 | 9.590.800 | 26,75 | 26,10 | 26,49 | 00:00:00 | | 2006-12-20 | 26,56 | 8.122.600 | 27,00 | 26,42 | 26,80 | 00:00:00 | | 2006-12-21 | 26,60 | 10.831.400 | 27,23 | 26,30 | 27,16 | 00:00:00 | | 2006-12-22 | 26,90 | 4.884.400 | 26,90 | 26,55 | 26,83 | 00:00:00 | | 2006-12-25 | 26,90 | 0 | 26,90 | 26,90 | 26,90 | 00:00:00 | | 2006-12-26 | 26,83 | 2.935.400 | 26,92 | 26,70 | 26,90 | 00:00:00 | | 2006-12-27 | 27,32 | 6.885.000 | 27,32 | 26,85 | 26,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
