|
 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 | | 2008-03-19 | 44,26 | 16.963.000 | 47,70 | 44,26 | 47,58 | 00:00:00 | | 2008-03-20 | 44,20 | 12.800.900 | 44,98 | 43,41 | 43,89 | 00:00:00 | | 2008-03-21 | 44,20 | 0 | 44,20 | 44,20 | 44,20 | 00:00:00 | | 2008-03-24 | 46,30 | 11.213.600 | 46,85 | 44,52 | 44,58 | 00:00:00 | | 2008-03-25 | 47,58 | 11.485.100 | 47,96 | 46,78 | 49,95 | 00:00:00 | | 2008-03-26 | 49,75 | 27.017.200 | 51,30 | 49,15 | 51,30 | 00:00:00 | | 2008-03-27 | 50,00 | 13.700.700 | 50,99 | 49,83 | 50,22 | 00:00:00 | | 2008-03-28 | 50,20 | 8.107.200 | 50,45 | 49,45 | 50,30 | 00:00:00 | | 2008-03-31 | 50,79 | 9.696.500 | 50,90 | 49,65 | 49,95 | 00:00:00 | | 2008-04-01 | 51,90 | 12.384.500 | 51,95 | 50,40 | 51,00 | 00:00:00 | | 2008-04-02 | 51,30 | 12.963.900 | 52,10 | 50,71 | 51,93 | 00:00:00 | | 2008-04-03 | 51,70 | 13.481.200 | 52,11 | 50,09 | 51,00 | 00:00:00 | | 2008-04-04 | 51,75 | 12.518.200 | 52,06 | 51,07 | 51,21 | 00:00:00 | | 2008-04-07 | 52,00 | 14.645.800 | 53,10 | 51,31 | 52,05 | 00:00:00 | | 2008-04-08 | 52,00 | 11.953.400 | 52,60 | 51,10 | 51,36 | 00:00:00 | | 2008-04-09 | 51,21 | 12.751.600 | 52,10 | 50,71 | 51,86 | 00:00:00 | | 2008-04-10 | 50,95 | 10.633.200 | 51,20 | 50,00 | 51,06 | 00:00:00 | | 2008-04-11 | 50,06 | 8.384.300 | 50,99 | 50,01 | 50,03 | 00:00:00 | | 2008-04-14 | 49,11 | 8.474.500 | 49,88 | 49,01 | 49,75 | 00:00:00 | | 2008-04-15 | 50,40 | 8.143.000 | 50,50 | 49,26 | 49,50 | 00:00:00 | | 2008-04-16 | 51,69 | 13.289.200 | 51,85 | 51,01 | 51,31 | 00:00:00 | | 2008-04-17 | 51,80 | 10.555.100 | 52,00 | 51,01 | 51,59 | 00:00:00 | | 2008-04-18 | 51,70 | 9.260.800 | 52,10 | 51,04 | 51,72 | 00:00:00 | | 2008-04-22 | 52,95 | 17.098.500 | 53,64 | 52,08 | 52,95 | 00:00:00 | | 2008-04-23 | 52,70 | 10.737.700 | 53,28 | 52,27 | 53,00 | 00:00:00 | | 2008-04-24 | 51,21 | 13.311.500 | 52,97 | 51,20 | 52,50 | 00:00:00 | | 2008-04-25 | 51,50 | 15.047.000 | 51,70 | 50,05 | 50,35 | 00:00:00 | | 2008-04-28 | 52,30 | 11.493.900 | 52,81 | 51,62 | 51,85 | 00:00:00 | | 2008-04-29 | 51,01 | 8.391.800 | 52,15 | 50,95 | 52,15 | 00:00:00 | | 2008-04-30 | 53,59 | 14.953.500 | 53,85 | 51,25 | 52,64 | 00:00:00 | | 2008-05-02 | 53,50 | 15.388.900 | 54,50 | 51,80 | 53,99 | 00:00:00 | | 2008-05-05 | 54,40 | 12.696.900 | 54,50 | 53,50 | 53,69 | 00:00:00 | | 2008-05-06 | 55,20 | 13.253.700 | 55,20 | 53,81 | 54,03 | 00:00:00 | | 2008-05-07 | 53,96 | 13.142.600 | 55,38 | 53,73 | 55,10 | 00:00:00 | | 2008-05-08 | 54,80 | 9.798.000 | 54,92 | 54,15 | 54,20 | 00:00:00 | | 2008-05-09 | 54,42 | 4.878.700 | 54,67 | 53,91 | 54,39 | 00:00:00 | | 2008-05-12 | 55,20 | 7.311.400 | 55,20 | 54,13 | 54,67 | 00:00:00 | | 2008-05-13 | 55,53 | 7.410.200 | 55,64 | 54,90 | 55,52 | 00:00:00 | | 2008-05-14 | 55,25 | 13.398.600 | 56,70 | 55,25 | 56,30 | 00:00:00 | | 2008-05-15 | 56,84 | 10.615.600 | 56,84 | 55,36 | 55,48 | 00:00:00 | | 2008-05-16 | 58,62 | 13.086.600 | 58,62 | 57,00 | 57,73 | 00:00:00 | | 2008-05-19 | 58,70 | 13.005.900 | 59,22 | 58,00 | 59,05 | 00:00:00 | | 2008-05-20 | 58,59 | 13.544.100 | 58,60 | 56,86 | 57,54 | 00:00:00 | | 2008-05-21 | 56,90 | 10.952.400 | 58,55 | 56,90 | 57,00 | 00:00:00 | | 2008-05-23 | 56,15 | 9.273.200 | 56,30 | 55,47 | 56,00 | 00:00:00 | | 2008-05-26 | 55,80 | 3.965.700 | 56,69 | 55,65 | 56,19 | 00:00:00 | | 2008-05-27 | 54,69 | 11.609.200 | 55,65 | 53,81 | 55,45 | 00:00:00 | | 2008-05-28 | 55,80 | 12.120.400 | 55,80 | 53,69 | 54,89 | 00:00:00 | | 2008-05-29 | 53,40 | 21.103.700 | 55,90 | 53,40 | 54,55 | 00:00:00 | | 2008-05-30 | 54,36 | 11.885.400 | 54,95 | 53,44 | 54,01 | 00:00:00 | | 2008-06-02 | 54,37 | 11.433.400 | 55,25 | 53,81 | 54,19 | 00:00:00 | | 2008-06-03 | 52,45 | 11.795.600 | 54,75 | 52,07 | 54,37 | 00:00:00 | | 2008-06-04 | 50,85 | 11.933.100 | 52,17 | 50,65 | 51,55 | 00:00:00 | | 2008-06-05 | 53,00 | 8.552.400 | 53,00 | 51,08 | 52,05 | 00:00:00 | | 2008-06-06 | 51,60 | 9.014.400 | 53,34 | 51,33 | 53,00 | 00:00:00 | | 2008-06-09 | 50,70 | 13.564.700 | 51,74 | 49,72 | 51,73 | 00:00:00 | | 2008-06-10 | 48,62 | 20.680.700 | 49,62 | 48,31 | 48,67 | 00:00:00 | | 2008-06-11 | 47,60 | 13.391.600 | 48,60 | 47,57 | 48,23 | 00:00:00 | | 2008-06-12 | 47,53 | 14.550.000 | 49,09 | 46,74 | 48,40 | 00:00:00 | | 2008-06-13 | 46,90 | 10.176.500 | 48,10 | 46,77 | 47,61 | 00:00:00 | | 2008-06-16 | 46,99 | 12.513.900 | 47,36 | 46,10 | 47,13 | 00:00:00 | | 2008-06-17 | 47,80 | 15.431.000 | 49,05 | 47,72 | 48,54 | 00:00:00 | | 2008-06-18 | 48,90 | 15.377.900 | 49,26 | 48,10 | 48,21 | 00:00:00 | | 2008-06-19 | 48,70 | 9.804.700 | 49,37 | 48,38 | 49,17 | 00:00:00 | | 2008-06-20 | 46,75 | 9.217.200 | 48,40 | 46,75 | 48,40 | 00:00:00 | | 2008-06-23 | 47,50 | 5.642.200 | 47,81 | 46,99 | 47,57 | 00:00:00 | | 2008-06-24 | 48,20 | 9.820.000 | 49,20 | 47,05 | 47,35 | 00:00:00 | | 2008-06-25 | 49,48 | 11.113.900 | 49,80 | 48,30 | 48,67 | 00:00:00 | | 2008-06-26 | 47,02 | 14.614.700 | 48,74 | 47,02 | 48,48 | 00:00:00 | | 2008-06-27 | 47,06 | 9.716.200 | 47,71 | 46,23 | 47,39 | 00:00:00 | | 2008-06-30 | 47,70 | 7.518.100 | 48,04 | 47,25 | 47,95 | 00:00:00 | | 2008-07-01 | 46,04 | 15.074.400 | 46,94 | 45,31 | 45,95 | 00:00:00 | | 2008-07-02 | 44,00 | 16.660.000 | 46,45 | 43,31 | 44,30 | 00:00:00 | | 2008-07-03 | 42,71 | 11.389.400 | 43,98 | 42,40 | 43,51 | 00:00:00 | | 2008-07-04 | 43,21 | 6.313.500 | 43,89 | 42,27 | 43,18 | 00:00:00 | | 2008-07-07 | 43,36 | 13.793.500 | 44,68 | 42,85 | 43,70 | 00:00:00 | | 2008-07-08 | 43,54 | 13.321.800 | 43,70 | 41,65 | 43,09 | 00:00:00 | | 2008-07-10 | 43,09 | 18.026.700 | 43,50 | 41,70 | 42,35 | 00:00:00 | | 2008-07-11 | 42,95 | 9.723.500 | 43,60 | 42,38 | 42,74 | 00:00:00 | | 2008-07-14 | 43,90 | 12.100.800 | 44,30 | 43,51 | 43,90 | 00:00:00 | | 2008-07-15 | 43,47 | 17.471.800 | 44,13 | 42,50 | 43,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
