|
 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 | | 2008-07-15 | 43,47 | 17.471.800 | 44,13 | 42,50 | 43,39 | 00:00:00 | | 2008-07-16 | 42,60 | 23.332.100 | 43,41 | 42,32 | 43,00 | 00:00:00 | | 2008-07-17 | 40,30 | 51.505.500 | 41,39 | 39,90 | 40,60 | 00:00:00 | | 2008-07-18 | 40,16 | 22.343.200 | 41,50 | 39,90 | 40,48 | 00:00:00 | | 2008-07-21 | 41,40 | 21.769.300 | 41,40 | 40,65 | 40,95 | 00:00:00 | | 2008-07-22 | 39,90 | 19.902.700 | 41,18 | 39,90 | 40,90 | 00:00:00 | | 2008-07-23 | 40,02 | 17.650.200 | 41,00 | 39,90 | 40,10 | 00:00:00 | | 2008-07-24 | 38,00 | 39.801.000 | 40,66 | 38,00 | 39,97 | 00:00:00 | | 2008-07-25 | 37,98 | 17.076.000 | 38,24 | 36,18 | 37,71 | 00:00:00 | | 2008-07-28 | 38,15 | 11.831.100 | 39,14 | 38,15 | 38,85 | 00:00:00 | | 2008-07-29 | 39,00 | 13.049.700 | 39,12 | 38,33 | 39,00 | 00:00:00 | | 2008-07-30 | 41,61 | 24.035.000 | 41,61 | 39,62 | 39,70 | 00:00:00 | | 2008-07-31 | 40,85 | 18.014.200 | 42,23 | 40,63 | 40,77 | 00:00:00 | | 2008-08-01 | 38,45 | 16.838.400 | 40,48 | 38,08 | 40,48 | 00:00:00 | | 2008-08-04 | 35,70 | 20.544.900 | 38,00 | 35,65 | 37,50 | 00:00:00 | | 2008-08-05 | 36,04 | 20.206.800 | 36,88 | 35,14 | 36,40 | 00:00:00 | | 2008-08-06 | 36,71 | 21.690.500 | 37,33 | 36,40 | 37,30 | 00:00:00 | | 2008-08-07 | 36,75 | 15.813.000 | 37,50 | 36,21 | 37,49 | 00:00:00 | | 2008-08-08 | 36,20 | 9.604.200 | 36,75 | 35,80 | 35,99 | 00:00:00 | | 2008-08-11 | 34,61 | 14.376.300 | 36,54 | 34,55 | 36,54 | 00:00:00 | | 2008-08-12 | 34,60 | 13.696.100 | 35,18 | 33,90 | 34,44 | 00:00:00 | | 2008-08-13 | 35,56 | 19.563.800 | 36,30 | 34,01 | 34,30 | 00:00:00 | | 2008-08-14 | 36,51 | 16.431.600 | 37,15 | 36,18 | 36,63 | 00:00:00 | | 2008-08-15 | 35,70 | 9.737.200 | 36,40 | 35,35 | 35,95 | 00:00:00 | | 2008-08-18 | 34,90 | 11.140.700 | 36,25 | 34,59 | 36,15 | 00:00:00 | | 2008-08-19 | 35,43 | 13.876.000 | 36,22 | 33,67 | 36,06 | 00:00:00 | | 2008-08-20 | 37,90 | 18.910.800 | 38,00 | 36,50 | 36,60 | 00:00:00 | | 2008-08-21 | 38,80 | 17.196.500 | 39,39 | 38,00 | 38,84 | 00:00:00 | | 2008-08-22 | 38,10 | 11.439.000 | 39,25 | 37,71 | 38,64 | 00:00:00 | | 2008-08-25 | 37,13 | 8.270.300 | 38,40 | 37,03 | 38,00 | 00:00:00 | | 2008-08-26 | 37,01 | 10.189.000 | 37,74 | 36,47 | 36,80 | 00:00:00 | | 2008-08-27 | 38,50 | 12.404.100 | 38,50 | 37,15 | 37,60 | 00:00:00 | | 2008-08-28 | 38,70 | 11.817.900 | 39,45 | 38,07 | 39,00 | 00:00:00 | | 2008-08-29 | 38,00 | 10.730.300 | 39,13 | 38,00 | 38,81 | 00:00:00 | | 2008-09-01 | 37,50 | 7.581.600 | 37,69 | 37,15 | 37,30 | 00:00:00 | | 2008-09-02 | 36,89 | 13.675.000 | 37,44 | 36,42 | 37,09 | 00:00:00 | | 2008-09-03 | 36,65 | 25.087.700 | 38,65 | 36,10 | 37,51 | 00:00:00 | | 2008-09-04 | 35,51 | 23.267.800 | 37,28 | 34,80 | 37,20 | 00:00:00 | | 2008-09-05 | 36,10 | 18.604.300 | 36,10 | 34,35 | 34,85 | 00:00:00 | | 2008-09-08 | 34,85 | 18.040.900 | 37,59 | 34,85 | 37,35 | 00:00:00 | | 2008-09-09 | 33,34 | 21.549.600 | 34,73 | 33,34 | 34,20 | 00:00:00 | | 2008-09-10 | 35,25 | 23.611.200 | 35,72 | 33,11 | 34,18 | 00:00:00 | | 2008-09-11 | 36,70 | 18.454.500 | 36,70 | 33,80 | 34,45 | 00:00:00 | | 2008-09-12 | 37,30 | 15.817.400 | 37,50 | 36,11 | 36,70 | 00:00:00 | | 2008-09-15 | 33,62 | 21.168.600 | 36,20 | 33,62 | 35,10 | 00:00:00 | | 2008-09-16 | 34,88 | 21.842.700 | 35,00 | 32,05 | 32,60 | 00:00:00 | | 2008-09-17 | 32,20 | 23.980.200 | 34,42 | 32,10 | 32,65 | 00:00:00 | | 2008-09-18 | 34,60 | 20.719.200 | 34,95 | 32,15 | 33,29 | 00:00:00 | | 2008-09-19 | 36,84 | 19.822.200 | 37,55 | 35,76 | 37,20 | 00:00:00 | | 2008-09-22 | 35,45 | 16.033.200 | 37,20 | 35,44 | 36,35 | 00:00:00 | | 2008-09-23 | 33,52 | 19.014.300 | 35,34 | 33,39 | 34,99 | 00:00:00 | | 2008-09-24 | 34,15 | 11.626.000 | 34,49 | 33,36 | 33,90 | 00:00:00 | | 2008-09-25 | 35,82 | 15.325.700 | 36,02 | 34,67 | 34,67 | 00:00:00 | | 2008-09-26 | 34,49 | 18.981.500 | 34,90 | 33,72 | 34,55 | 00:00:00 | | 2008-09-29 | 30,30 | 25.018.000 | 33,11 | 29,09 | 32,89 | 00:00:00 | | 2008-09-30 | 32,71 | 14.387.100 | 32,71 | 30,31 | 31,00 | 00:00:00 | | 2008-10-01 | 32,70 | 16.731.900 | 32,80 | 30,91 | 32,70 | 00:00:00 | | 2008-10-02 | 29,40 | 24.725.100 | 32,03 | 29,30 | 31,79 | 00:00:00 | | 2008-10-03 | 28,96 | 18.666.600 | 31,35 | 28,57 | 30,20 | 00:00:00 | | 2008-10-06 | 26,99 | 32.909.200 | 27,44 | 23,48 | 26,30 | 00:00:00 | | 2008-10-07 | 26,00 | 22.619.300 | 28,19 | 25,25 | 27,00 | 00:00:00 | | 2008-10-08 | 25,80 | 30.703.800 | 27,45 | 23,71 | 24,00 | 00:00:00 | | 2008-10-09 | 24,55 | 27.226.400 | 27,44 | 24,45 | 25,20 | 00:00:00 | | 2008-10-10 | 24,30 | 26.832.700 | 25,09 | 22,00 | 23,31 | 00:00:00 | | 2008-10-13 | 27,46 | 22.514.800 | 27,85 | 25,31 | 26,81 | 00:00:00 | | 2008-10-14 | 27,70 | 30.859.600 | 30,00 | 26,52 | 29,50 | 00:00:00 | | 2008-10-15 | 23,50 | 35.189.200 | 26,25 | 22,75 | 23,45 | 00:00:00 | | 2008-10-16 | 23,00 | 29.744.000 | 23,95 | 21,10 | 23,70 | 00:00:00 | | 2008-10-17 | 23,15 | 27.743.700 | 24,15 | 21,72 | 23,74 | 00:00:00 | | 2008-10-20 | 26,09 | 24.719.300 | 26,09 | 23,61 | 23,80 | 00:00:00 | | 2008-10-21 | 26,39 | 22.366.000 | 26,97 | 25,00 | 26,25 | 00:00:00 | | 2008-10-22 | 24,10 | 22.048.500 | 25,75 | 23,90 | 24,90 | 00:00:00 | | 2008-10-23 | 23,30 | 26.358.900 | 24,95 | 22,30 | 23,51 | 00:00:00 | | 2008-10-24 | 22,05 | 29.944.900 | 23,63 | 21,31 | 23,41 | 00:00:00 | | 2008-10-27 | 20,24 | 23.073.100 | 22,15 | 20,24 | 21,87 | 00:00:00 | | 2008-10-28 | 22,95 | 28.008.900 | 22,95 | 20,35 | 21,90 | 00:00:00 | | 2008-10-29 | 23,50 | 25.972.900 | 24,54 | 23,00 | 23,50 | 00:00:00 | | 2008-10-30 | 25,20 | 26.647.200 | 25,44 | 24,40 | 24,60 | 00:00:00 | | 2008-10-31 | 25,40 | 30.273.800 | 25,70 | 23,75 | 24,20 | 00:00:00 | | 2008-11-03 | 26,28 | 23.954.900 | 26,82 | 24,64 | 25,55 | 00:00:00 | | 2008-11-04 | 27,72 | 22.456.900 | 28,35 | 26,90 | 27,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
