|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 40,08 | 13.827.800 | 40,15 | 39,42 | 39,50 | 00:00:00 | | 2007-08-09 | 38,51 | 13.443.200 | 39,45 | 38,40 | 39,08 | 00:00:00 | | 2007-08-10 | 37,26 | 15.099.600 | 37,69 | 36,75 | 37,35 | 00:00:00 | | 2007-08-13 | 37,35 | 13.341.400 | 38,20 | 37,05 | 37,66 | 00:00:00 | | 2007-08-14 | 35,50 | 13.031.800 | 37,60 | 35,50 | 37,60 | 00:00:00 | | 2007-08-15 | 33,65 | 28.453.200 | 35,45 | 33,65 | 35,03 | 00:00:00 | | 2007-08-16 | 33,40 | 32.407.600 | 33,40 | 30,25 | 31,95 | 00:00:00 | | 2007-08-17 | 34,00 | 16.963.600 | 34,99 | 32,78 | 34,24 | 00:00:00 | | 2007-08-20 | 34,35 | 15.760.400 | 35,03 | 34,08 | 34,80 | 00:00:00 | | 2007-08-21 | 35,25 | 10.093.600 | 35,44 | 34,06 | 34,50 | 00:00:00 | | 2007-08-22 | 37,18 | 21.741.000 | 37,19 | 35,90 | 36,20 | 00:00:00 | | 2007-08-23 | 37,95 | 16.444.800 | 38,10 | 36,92 | 37,70 | 00:00:00 | | 2007-08-24 | 39,08 | 13.409.000 | 39,15 | 37,40 | 37,50 | 00:00:00 | | 2007-08-27 | 39,70 | 10.250.800 | 39,99 | 38,65 | 38,80 | 00:00:00 | | 2007-08-28 | 38,00 | 14.338.600 | 39,22 | 37,83 | 39,19 | 00:00:00 | | 2007-08-29 | 39,58 | 12.537.000 | 39,72 | 38,26 | 38,51 | 00:00:00 | | 2007-08-30 | 39,65 | 15.027.800 | 40,50 | 39,05 | 39,35 | 00:00:00 | | 2007-08-31 | 40,60 | 11.715.400 | 40,97 | 40,30 | 40,72 | 00:00:00 | | 2007-09-03 | 41,20 | 4.511.200 | 41,30 | 40,74 | 40,91 | 00:00:00 | | 2007-09-04 | 42,04 | 11.494.200 | 42,30 | 40,70 | 40,99 | 00:00:00 | | 2007-09-05 | 41,45 | 9.214.000 | 41,98 | 41,06 | 41,30 | 00:00:00 | | 2007-09-06 | 42,90 | 13.162.900 | 42,90 | 41,58 | 41,89 | 00:00:00 | | 2007-09-07 | 42,90 | 0 | 42,90 | 42,90 | 42,90 | 00:00:00 | | 2007-09-10 | 41,50 | 14.897.200 | 42,49 | 40,81 | 41,95 | 00:00:00 | | 2007-09-11 | 42,73 | 11.345.500 | 42,88 | 42,01 | 42,15 | 00:00:00 | | 2007-09-12 | 42,80 | 11.081.500 | 43,44 | 42,27 | 43,25 | 00:00:00 | | 2007-09-13 | 44,16 | 10.880.800 | 44,20 | 43,30 | 43,99 | 00:00:00 | | 2007-09-14 | 43,60 | 12.055.000 | 44,45 | 43,20 | 44,40 | 00:00:00 | | 2007-09-17 | 43,90 | 12.545.900 | 43,98 | 42,70 | 43,43 | 00:00:00 | | 2007-09-18 | 46,80 | 16.458.300 | 47,00 | 44,31 | 44,31 | 00:00:00 | | 2007-09-19 | 46,89 | 20.821.100 | 48,67 | 46,10 | 48,00 | 00:00:00 | | 2007-09-20 | 46,99 | 11.480.100 | 47,25 | 46,20 | 47,19 | 00:00:00 | | 2007-09-21 | 47,25 | 7.066.000 | 47,70 | 46,99 | 47,45 | 00:00:00 | | 2007-09-24 | 49,74 | 13.951.300 | 49,74 | 47,83 | 49,18 | 00:00:00 | | 2007-09-25 | 49,92 | 15.283.400 | 50,00 | 48,50 | 48,88 | 00:00:00 | | 2007-09-26 | 50,80 | 13.544.000 | 51,05 | 49,90 | 50,63 | 00:00:00 | | 2007-09-27 | 53,00 | 17.006.200 | 53,00 | 50,70 | 51,30 | 00:00:00 | | 2007-09-28 | 52,20 | 16.792.100 | 53,79 | 51,81 | 52,70 | 00:00:00 | | 2007-10-01 | 55,60 | 17.105.900 | 55,60 | 52,71 | 52,71 | 00:00:00 | | 2007-10-02 | 54,75 | 21.732.200 | 56,69 | 53,76 | 55,35 | 00:00:00 | | 2007-10-03 | 53,75 | 28.650.300 | 54,25 | 50,50 | 53,75 | 00:00:00 | | 2007-10-04 | 49,12 | 22.737.200 | 51,55 | 49,12 | 50,36 | 00:00:00 | | 2007-10-05 | 51,18 | 12.732.800 | 52,14 | 50,21 | 50,60 | 00:00:00 | | 2007-10-08 | 51,29 | 9.164.100 | 51,57 | 49,80 | 50,21 | 00:00:00 | | 2007-10-09 | 52,39 | 13.494.800 | 53,00 | 51,45 | 52,09 | 00:00:00 | | 2007-10-10 | 51,82 | 14.354.300 | 52,89 | 51,52 | 52,24 | 00:00:00 | | 2007-10-11 | 51,60 | 11.889.300 | 53,25 | 50,25 | 50,80 | 00:00:00 | | 2007-10-12 | 51,60 | 0 | 51,60 | 51,60 | 51,60 | 00:00:00 | | 2007-10-15 | 53,50 | 15.959.400 | 53,90 | 52,62 | 53,80 | 00:00:00 | | 2007-10-16 | 51,88 | 12.568.600 | 52,93 | 51,51 | 52,60 | 00:00:00 | | 2007-10-17 | 53,23 | 11.049.800 | 53,23 | 51,60 | 52,70 | 00:00:00 | | 2007-10-18 | 53,25 | 9.000.400 | 53,31 | 51,91 | 52,42 | 00:00:00 | | 2007-10-19 | 50,40 | 10.844.700 | 53,25 | 50,37 | 53,09 | 00:00:00 | | 2007-10-22 | 49,81 | 13.694.500 | 50,33 | 48,30 | 49,79 | 00:00:00 | | 2007-10-23 | 50,75 | 9.852.100 | 51,23 | 50,51 | 51,09 | 00:00:00 | | 2007-10-24 | 49,42 | 15.243.200 | 50,95 | 49,07 | 49,94 | 00:00:00 | | 2007-10-25 | 50,16 | 9.965.900 | 50,44 | 49,40 | 50,00 | 00:00:00 | | 2007-10-26 | 52,60 | 11.921.600 | 52,95 | 51,20 | 51,20 | 00:00:00 | | 2007-10-29 | 55,00 | 15.200.900 | 55,23 | 53,40 | 53,81 | 00:00:00 | | 2007-10-30 | 53,90 | 10.184.000 | 54,90 | 53,51 | 54,62 | 00:00:00 | | 2007-10-31 | 54,65 | 12.830.000 | 55,80 | 54,01 | 54,89 | 00:00:00 | | 2007-11-01 | 53,67 | 12.773.600 | 54,29 | 52,95 | 53,50 | 00:00:00 | | 2007-11-02 | 53,67 | 0 | 53,67 | 53,67 | 53,67 | 00:00:00 | | 2007-11-05 | 51,70 | 14.081.600 | 52,70 | 51,49 | 52,55 | 00:00:00 | | 2007-11-06 | 53,90 | 10.366.600 | 53,99 | 52,81 | 53,37 | 00:00:00 | | 2007-11-07 | 52,80 | 11.055.500 | 54,25 | 52,48 | 54,39 | 00:00:00 | | 2007-11-08 | 52,79 | 19.681.700 | 55,00 | 51,70 | 55,00 | 00:00:00 | | 2007-11-09 | 53,30 | 15.557.300 | 54,12 | 51,85 | 53,50 | 00:00:00 | | 2007-11-12 | 50,69 | 16.788.600 | 53,40 | 50,35 | 52,70 | 00:00:00 | | 2007-11-13 | 51,51 | 11.069.300 | 51,51 | 50,00 | 51,29 | 00:00:00 | | 2007-11-14 | 53,11 | 12.671.300 | 53,42 | 51,92 | 52,09 | 00:00:00 | | 2007-11-15 | 53,11 | 0 | 53,11 | 53,11 | 53,11 | 00:00:00 | | 2007-11-16 | 52,00 | 12.590.200 | 53,00 | 51,31 | 52,48 | 00:00:00 | | 2007-11-19 | 50,15 | 16.211.500 | 51,97 | 50,10 | 51,97 | 00:00:00 | | 2007-11-20 | 50,15 | 0 | 50,15 | 50,15 | 50,15 | 00:00:00 | | 2007-11-21 | 48,60 | 16.904.100 | 49,30 | 47,52 | 48,99 | 00:00:00 | | 2007-11-22 | 49,00 | 5.882.900 | 49,45 | 47,67 | 49,10 | 00:00:00 | | 2007-11-23 | 49,40 | 6.917.400 | 50,10 | 49,30 | 50,00 | 00:00:00 | | 2007-11-26 | 49,40 | 12.869.600 | 51,12 | 48,00 | 49,40 | 00:00:00 | | 2007-11-27 | 47,90 | 13.273.800 | 49,30 | 46,80 | 48,84 | 00:00:00 | | 2007-11-28 | 51,00 | 12.983.400 | 51,00 | 48,80 | 50,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
