|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 35,49 | 12.155.600 | 36,05 | 35,35 | 35,67 | 00:00:00 | | 2007-04-19 | 35,25 | 10.644.200 | 35,25 | 34,60 | 35,12 | 00:00:00 | | 2007-04-20 | 35,90 | 8.376.800 | 35,97 | 35,65 | 35,80 | 00:00:00 | | 2007-04-23 | 36,08 | 7.371.600 | 36,33 | 35,72 | 35,90 | 00:00:00 | | 2007-04-24 | 36,04 | 6.541.800 | 36,29 | 35,58 | 36,10 | 00:00:00 | | 2007-04-25 | 36,09 | 7.979.400 | 36,50 | 35,93 | 36,28 | 00:00:00 | | 2007-04-26 | 35,17 | 8.152.600 | 36,10 | 35,17 | 36,10 | 00:00:00 | | 2007-04-27 | 35,26 | 10.766.200 | 35,28 | 34,55 | 34,90 | 00:00:00 | | 2007-04-30 | 35,15 | 7.241.400 | 35,60 | 34,92 | 35,31 | 00:00:00 | | 2007-05-01 | 35,15 | 0 | 35,15 | 35,15 | 35,15 | 00:00:00 | | 2007-05-02 | 35,44 | 8.317.400 | 35,69 | 34,81 | 35,00 | 00:00:00 | | 2007-05-03 | 36,51 | 9.241.400 | 36,55 | 35,69 | 35,79 | 00:00:00 | | 2007-05-04 | 37,30 | 14.521.800 | 37,50 | 36,62 | 36,83 | 00:00:00 | | 2007-05-07 | 36,76 | 9.657.800 | 37,65 | 36,50 | 37,50 | 00:00:00 | | 2007-05-08 | 36,35 | 12.506.200 | 36,60 | 35,84 | 36,40 | 00:00:00 | | 2007-05-09 | 37,90 | 12.120.600 | 37,97 | 36,47 | 36,60 | 00:00:00 | | 2007-05-10 | 36,95 | 14.011.000 | 37,74 | 36,58 | 36,69 | 00:00:00 | | 2007-05-11 | 37,40 | 8.118.600 | 37,72 | 37,06 | 37,06 | 00:00:00 | | 2007-05-14 | 36,70 | 8.132.000 | 37,65 | 36,40 | 37,35 | 00:00:00 | | 2007-05-15 | 36,46 | 7.806.000 | 37,03 | 36,45 | 36,49 | 00:00:00 | | 2007-05-16 | 37,15 | 11.529.000 | 37,15 | 36,06 | 36,83 | 00:00:00 | | 2007-05-17 | 36,60 | 12.701.800 | 37,05 | 36,35 | 37,05 | 00:00:00 | | 2007-05-18 | 36,85 | 7.764.200 | 36,85 | 36,40 | 36,80 | 00:00:00 | | 2007-05-21 | 36,70 | 10.115.600 | 37,05 | 36,62 | 36,85 | 00:00:00 | | 2007-05-22 | 36,28 | 7.411.000 | 36,84 | 36,26 | 36,51 | 00:00:00 | | 2007-05-23 | 35,75 | 12.096.600 | 36,75 | 35,71 | 36,44 | 00:00:00 | | 2007-05-24 | 34,69 | 12.792.600 | 36,18 | 34,39 | 35,83 | 00:00:00 | | 2007-05-25 | 35,60 | 8.282.800 | 35,60 | 35,01 | 35,26 | 00:00:00 | | 2007-05-28 | 35,83 | 2.928.400 | 35,95 | 35,71 | 35,71 | 00:00:00 | | 2007-05-29 | 35,45 | 7.299.600 | 36,03 | 35,12 | 35,95 | 00:00:00 | | 2007-05-30 | 36,31 | 12.357.600 | 36,49 | 34,60 | 34,78 | 00:00:00 | | 2007-05-31 | 36,72 | 10.654.600 | 36,98 | 36,55 | 36,55 | 00:00:00 | | 2007-06-01 | 37,60 | 9.005.800 | 37,60 | 36,75 | 37,00 | 00:00:00 | | 2007-06-04 | 37,76 | 7.671.800 | 37,76 | 37,08 | 37,24 | 00:00:00 | | 2007-06-05 | 37,68 | 8.111.800 | 37,78 | 37,15 | 37,71 | 00:00:00 | | 2007-06-06 | 36,76 | 9.375.400 | 37,42 | 36,60 | 37,35 | 00:00:00 | | 2007-06-07 | 36,76 | 0 | 36,76 | 36,76 | 36,76 | 00:00:00 | | 2007-06-08 | 36,35 | 11.321.600 | 36,53 | 35,67 | 36,00 | 00:00:00 | | 2007-06-11 | 36,58 | 8.632.000 | 36,65 | 36,03 | 36,60 | 00:00:00 | | 2007-06-12 | 35,50 | 11.987.800 | 36,42 | 35,31 | 36,13 | 00:00:00 | | 2007-06-13 | 36,35 | 12.374.200 | 36,40 | 35,60 | 35,64 | 00:00:00 | | 2007-06-14 | 36,96 | 13.518.600 | 37,23 | 36,35 | 36,40 | 00:00:00 | | 2007-06-15 | 37,51 | 9.262.600 | 37,67 | 37,21 | 37,40 | 00:00:00 | | 2007-06-18 | 38,06 | 11.966.600 | 38,06 | 37,49 | 37,75 | 00:00:00 | | 2007-06-19 | 36,90 | 14.920.200 | 37,89 | 36,90 | 37,85 | 00:00:00 | | 2007-06-20 | 36,56 | 10.074.400 | 37,42 | 36,56 | 37,15 | 00:00:00 | | 2007-06-21 | 37,03 | 9.553.800 | 37,10 | 36,31 | 36,75 | 00:00:00 | | 2007-06-22 | 36,80 | 7.135.800 | 36,97 | 36,53 | 36,97 | 00:00:00 | | 2007-06-25 | 36,56 | 10.466.200 | 37,00 | 36,17 | 36,74 | 00:00:00 | | 2007-06-26 | 36,00 | 10.877.200 | 36,75 | 35,88 | 36,61 | 00:00:00 | | 2007-06-27 | 36,40 | 11.423.800 | 36,40 | 35,46 | 35,75 | 00:00:00 | | 2007-06-28 | 35,56 | 12.615.800 | 36,53 | 35,56 | 36,17 | 00:00:00 | | 2007-06-29 | 36,24 | 11.363.200 | 36,28 | 35,49 | 35,80 | 00:00:00 | | 2007-07-02 | 37,24 | 11.107.200 | 37,24 | 36,28 | 36,28 | 00:00:00 | | 2007-07-03 | 37,40 | 7.799.200 | 37,47 | 37,20 | 37,38 | 00:00:00 | | 2007-07-04 | 38,00 | 10.053.400 | 38,13 | 37,21 | 37,28 | 00:00:00 | | 2007-07-05 | 38,38 | 13.493.600 | 38,49 | 37,81 | 37,96 | 00:00:00 | | 2007-07-06 | 38,90 | 10.122.200 | 38,90 | 38,90 | 38,90 | 00:00:00 | | 2007-07-09 | 38,90 | 0 | 38,90 | 38,90 | 38,90 | 00:00:00 | | 2007-07-10 | 38,60 | 13.526.000 | 38,90 | 38,31 | 38,51 | 00:00:00 | | 2007-07-11 | 39,60 | 11.973.400 | 39,62 | 38,40 | 38,49 | 00:00:00 | | 2007-07-12 | 41,55 | 22.915.400 | 41,55 | 39,81 | 40,00 | 00:00:00 | | 2007-07-13 | 41,05 | 11.306.600 | 42,10 | 40,60 | 41,38 | 00:00:00 | | 2007-07-16 | 40,38 | 12.465.000 | 40,94 | 40,11 | 40,65 | 00:00:00 | | 2007-07-17 | 40,53 | 8.978.000 | 40,60 | 40,19 | 40,49 | 00:00:00 | | 2007-07-18 | 40,70 | 6.495.200 | 40,75 | 40,01 | 40,35 | 00:00:00 | | 2007-07-19 | 41,06 | 7.548.800 | 41,50 | 41,03 | 41,20 | 00:00:00 | | 2007-07-20 | 40,65 | 5.989.200 | 41,30 | 40,55 | 41,01 | 00:00:00 | | 2007-07-23 | 41,75 | 7.447.800 | 41,75 | 40,57 | 40,65 | 00:00:00 | | 2007-07-24 | 40,45 | 9.061.800 | 41,60 | 39,82 | 41,40 | 00:00:00 | | 2007-07-25 | 39,91 | 13.140.400 | 41,15 | 38,89 | 40,99 | 00:00:00 | | 2007-07-26 | 38,42 | 16.685.600 | 39,10 | 37,26 | 38,70 | 00:00:00 | | 2007-07-27 | 37,88 | 15.091.600 | 39,33 | 37,88 | 38,78 | 00:00:00 | | 2007-07-30 | 39,35 | 10.613.000 | 39,49 | 38,55 | 38,55 | 00:00:00 | | 2007-07-31 | 39,60 | 13.380.800 | 40,55 | 39,55 | 40,26 | 00:00:00 | | 2007-08-01 | 39,55 | 17.390.400 | 40,10 | 38,85 | 39,69 | 00:00:00 | | 2007-08-02 | 39,85 | 10.702.200 | 40,24 | 39,10 | 40,17 | 00:00:00 | | 2007-08-03 | 38,00 | 13.868.200 | 39,75 | 37,97 | 39,75 | 00:00:00 | | 2007-08-06 | 38,00 | 18.975.200 | 38,38 | 36,15 | 38,25 | 00:00:00 | | 2007-08-07 | 39,00 | 13.038.800 | 39,30 | 37,55 | 37,89 | 00:00:00 | | 2007-08-08 | 40,08 | 13.827.800 | 40,15 | 39,42 | 39,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
