|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 20,15 | 800.000 | 20,58 | 20,00 | 20,58 | 00:00:00 | | 2003-04-24 | 19,40 | 3.036.000 | 20,20 | 19,33 | 20,20 | 00:00:00 | | 2003-04-25 | 19,62 | 1.146.000 | 19,73 | 19,48 | 19,62 | 00:00:00 | | 2003-04-28 | 19,58 | 1.170.400 | 19,70 | 19,25 | 19,62 | 00:00:00 | | 2003-04-29 | 19,52 | 1.806.000 | 19,88 | 19,45 | 19,52 | 00:00:00 | | 2003-04-30 | 19,36 | 2.685.600 | 19,60 | 19,20 | 19,60 | 00:00:00 | | 2003-05-01 | 19,36 | 0 | 19,36 | 19,36 | 19,36 | 00:00:00 | | 2003-05-02 | 19,49 | 1.833.600 | 19,67 | 19,21 | 19,38 | 00:00:00 | | 2003-05-05 | 20,30 | 2.356.800 | 20,32 | 19,25 | 19,50 | 00:00:00 | | 2003-05-06 | 20,27 | 3.827.200 | 20,70 | 20,27 | 20,58 | 00:00:00 | | 2003-05-07 | 19,93 | 3.458.400 | 20,41 | 19,85 | 20,34 | 00:00:00 | | 2003-05-08 | 19,77 | 1.453.200 | 20,00 | 19,70 | 19,95 | 00:00:00 | | 2003-05-09 | 19,87 | 2.196.400 | 19,92 | 19,62 | 19,62 | 00:00:00 | | 2003-05-12 | 20,05 | 1.481.600 | 20,15 | 19,89 | 19,98 | 00:00:00 | | 2003-05-13 | 20,20 | 1.646.400 | 20,38 | 19,98 | 20,00 | 00:00:00 | | 2003-05-14 | 19,98 | 2.864.000 | 20,50 | 19,80 | 20,38 | 00:00:00 | | 2003-05-15 | 20,05 | 2.815.200 | 20,27 | 19,75 | 20,26 | 00:00:00 | | 2003-05-16 | 19,93 | 1.588.400 | 20,15 | 19,91 | 20,00 | 00:00:00 | | 2003-05-19 | 20,42 | 1.148.000 | 20,60 | 20,03 | 20,03 | 00:00:00 | | 2003-05-20 | 20,66 | 1.910.800 | 20,82 | 20,50 | 20,50 | 00:00:00 | | 2003-05-21 | 20,48 | 1.522.400 | 20,72 | 20,38 | 20,72 | 00:00:00 | | 2003-05-22 | 20,45 | 709.200 | 20,60 | 20,41 | 20,47 | 00:00:00 | | 2003-05-23 | 20,33 | 917.600 | 20,46 | 20,30 | 20,38 | 00:00:00 | | 2003-05-26 | 20,75 | 1.042.800 | 20,92 | 20,27 | 20,33 | 00:00:00 | | 2003-05-27 | 20,80 | 1.688.000 | 21,09 | 20,65 | 20,75 | 00:00:00 | | 2003-05-28 | 21,12 | 1.143.600 | 21,20 | 20,90 | 20,90 | 00:00:00 | | 2003-05-29 | 20,75 | 1.576.000 | 21,05 | 20,69 | 21,05 | 00:00:00 | | 2003-05-30 | 20,77 | 1.196.000 | 20,94 | 20,70 | 20,75 | 00:00:00 | | 2003-06-02 | 20,33 | 1.624.800 | 20,97 | 20,30 | 20,75 | 00:00:00 | | 2003-06-03 | 20,38 | 680.400 | 20,50 | 20,30 | 20,38 | 00:00:00 | | 2003-06-04 | 20,41 | 1.167.200 | 20,61 | 20,03 | 20,25 | 00:00:00 | | 2003-06-05 | 20,35 | 836.000 | 20,50 | 20,27 | 20,27 | 00:00:00 | | 2003-06-06 | 20,60 | 902.000 | 20,75 | 20,30 | 20,33 | 00:00:00 | | 2003-06-09 | 20,45 | 475.600 | 20,65 | 20,42 | 20,62 | 00:00:00 | | 2003-06-10 | 20,25 | 1.089.600 | 20,46 | 20,23 | 20,46 | 00:00:00 | | 2003-06-11 | 20,20 | 1.064.000 | 20,54 | 20,12 | 20,27 | 00:00:00 | | 2003-06-12 | 20,00 | 1.624.000 | 20,23 | 19,95 | 20,23 | 00:00:00 | | 2003-06-13 | 19,80 | 1.101.600 | 20,12 | 19,77 | 20,05 | 00:00:00 | | 2003-06-16 | 19,87 | 1.296.000 | 19,98 | 19,68 | 19,80 | 00:00:00 | | 2003-06-17 | 20,00 | 1.507.600 | 20,21 | 19,92 | 20,00 | 00:00:00 | | 2003-06-18 | 20,25 | 1.585.600 | 20,50 | 20,00 | 20,19 | 00:00:00 | | 2003-06-19 | 20,25 | 0 | 20,25 | 20,25 | 20,25 | 00:00:00 | | 2003-06-20 | 20,14 | 1.810.400 | 20,40 | 20,05 | 20,40 | 00:00:00 | | 2003-06-23 | 20,05 | 1.181.600 | 20,25 | 19,88 | 20,17 | 00:00:00 | | 2003-06-24 | 20,00 | 1.206.000 | 20,08 | 19,88 | 19,95 | 00:00:00 | | 2003-06-25 | 19,88 | 447.600 | 20,00 | 19,83 | 19,88 | 00:00:00 | | 2003-06-26 | 20,07 | 601.600 | 20,20 | 19,88 | 20,12 | 00:00:00 | | 2003-06-27 | 19,87 | 889.200 | 20,19 | 19,87 | 20,12 | 00:00:00 | | 2003-06-30 | 19,75 | 412.400 | 19,98 | 19,58 | 19,98 | 00:00:00 | | 2003-07-01 | 19,75 | 813.200 | 19,76 | 19,50 | 19,60 | 00:00:00 | | 2003-07-02 | 19,92 | 1.154.000 | 19,92 | 19,68 | 19,77 | 00:00:00 | | 2003-07-03 | 20,23 | 710.400 | 20,35 | 19,79 | 19,79 | 00:00:00 | | 2003-07-04 | 20,45 | 1.130.400 | 20,45 | 20,23 | 20,23 | 00:00:00 | | 2003-07-07 | 21,00 | 2.163.600 | 21,03 | 20,45 | 20,45 | 00:00:00 | | 2003-07-08 | 20,88 | 1.591.600 | 21,15 | 20,86 | 21,08 | 00:00:00 | | 2003-07-09 | 20,88 | 0 | 20,88 | 20,88 | 20,88 | 00:00:00 | | 2003-07-10 | 21,35 | 2.137.600 | 21,48 | 20,90 | 21,07 | 00:00:00 | | 2003-07-11 | 21,00 | 686.000 | 21,56 | 21,00 | 21,40 | 00:00:00 | | 2003-07-14 | 21,10 | 714.400 | 21,25 | 20,98 | 21,12 | 00:00:00 | | 2003-07-15 | 20,98 | 665.600 | 21,25 | 20,98 | 20,98 | 00:00:00 | | 2003-07-16 | 20,98 | 1.043.200 | 21,33 | 20,98 | 21,16 | 00:00:00 | | 2003-07-17 | 21,25 | 838.000 | 21,35 | 20,98 | 20,98 | 00:00:00 | | 2003-07-18 | 21,31 | 984.400 | 21,46 | 21,20 | 21,33 | 00:00:00 | | 2003-07-21 | 21,25 | 539.200 | 21,35 | 21,12 | 21,21 | 00:00:00 | | 2003-07-22 | 21,15 | 591.200 | 21,34 | 21,12 | 21,25 | 00:00:00 | | 2003-07-23 | 21,30 | 749.600 | 21,48 | 21,18 | 21,25 | 00:00:00 | | 2003-07-24 | 21,80 | 1.882.800 | 21,88 | 21,33 | 21,50 | 00:00:00 | | 2003-07-25 | 22,38 | 1.712.000 | 22,38 | 21,90 | 21,98 | 00:00:00 | | 2003-07-28 | 22,45 | 1.198.000 | 22,51 | 22,38 | 22,38 | 00:00:00 | | 2003-07-29 | 22,66 | 1.535.200 | 22,73 | 22,48 | 22,48 | 00:00:00 | | 2003-07-30 | 22,90 | 1.309.600 | 23,00 | 22,66 | 22,66 | 00:00:00 | | 2003-07-31 | 23,55 | 1.643.200 | 23,67 | 22,74 | 23,00 | 00:00:00 | | 2003-08-01 | 23,69 | 1.919.600 | 24,00 | 23,55 | 23,55 | 00:00:00 | | 2003-08-04 | 23,38 | 18.000.000 | 240,00 | 23,38 | 237,50 | 00:00:00 | | 2003-08-05 | 23,27 | 14.500.000 | 23,45 | 23,15 | 23,35 | 00:00:00 | | 2003-08-06 | 23,02 | 1.506.000 | 23,38 | 22,95 | 23,38 | 00:00:00 | | 2003-08-07 | 22,58 | 1.455.200 | 23,01 | 22,42 | 23,00 | 00:00:00 | | 2003-08-08 | 23,00 | 972.000 | 23,09 | 22,38 | 22,50 | 00:00:00 | | 2003-08-11 | 23,50 | 884.800 | 23,68 | 22,99 | 23,00 | 00:00:00 | | 2003-08-12 | 24,16 | 1.042.400 | 24,38 | 23,62 | 23,62 | 00:00:00 | | 2003-08-13 | 24,38 | 1.370.000 | 24,38 | 24,14 | 24,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
