|
 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 | | 2008-11-04 | 27,72 | 22.456.900 | 28,35 | 26,90 | 27,06 | 00:00:00 | | 2008-11-05 | 25,77 | 23.494.400 | 27,95 | 25,71 | 27,55 | 00:00:00 | | 2008-11-06 | 24,80 | 25.933.200 | 25,35 | 23,75 | 24,60 | 00:00:00 | | 2008-11-07 | 24,30 | 21.948.800 | 25,49 | 24,30 | 25,19 | 00:00:00 | | 2008-11-10 | 25,48 | 21.519.100 | 26,51 | 24,90 | 25,70 | 00:00:00 | | 2008-11-11 | 25,56 | 16.837.600 | 26,00 | 24,26 | 24,51 | 00:00:00 | | 2008-11-12 | 23,86 | 22.410.500 | 25,55 | 23,56 | 24,90 | 00:00:00 | | 2008-11-13 | 24,24 | 19.563.600 | 24,86 | 22,87 | 23,50 | 00:00:00 | | 2008-11-14 | 24,50 | 18.245.300 | 25,11 | 23,70 | 24,56 | 00:00:00 | | 2008-11-17 | 24,30 | 16.853.100 | 24,95 | 23,35 | 23,87 | 00:00:00 | | 2008-11-18 | 23,14 | 15.022.500 | 24,05 | 22,85 | 23,60 | 00:00:00 | | 2008-11-19 | 22,50 | 13.804.800 | 23,66 | 22,26 | 22,80 | 00:00:00 | | 2008-11-21 | 20,75 | 18.604.800 | 21,73 | 20,46 | 21,70 | 00:00:00 | | 2008-11-24 | 23,44 | 16.204.200 | 23,59 | 21,73 | 21,90 | 00:00:00 | | 2008-11-25 | 23,90 | 16.137.500 | 24,68 | 23,00 | 23,13 | 00:00:00 | | 2008-11-26 | 24,43 | 20.026.700 | 25,08 | 23,15 | 23,48 | 00:00:00 | | 2008-11-27 | 24,20 | 7.733.200 | 24,90 | 24,10 | 24,38 | 00:00:00 | | 2008-11-28 | 24,51 | 13.426.800 | 25,14 | 24,04 | 24,25 | 00:00:00 | | 2008-12-01 | 22,89 | 14.023.000 | 23,76 | 22,85 | 23,60 | 00:00:00 | | 2008-12-02 | 22,49 | 12.938.200 | 23,36 | 22,30 | 23,29 | 00:00:00 | | 2008-12-03 | 22,46 | 16.580.200 | 22,65 | 21,45 | 22,40 | 00:00:00 | | 2008-12-04 | 21,96 | 13.178.000 | 22,78 | 21,91 | 22,77 | 00:00:00 | | 2008-12-05 | 21,50 | 17.122.600 | 21,50 | 20,80 | 21,32 | 00:00:00 | | 2008-12-08 | 23,71 | 22.776.000 | 23,95 | 22,38 | 22,50 | 00:00:00 | | 2008-12-09 | 23,72 | 18.480.200 | 24,29 | 23,12 | 23,80 | 00:00:00 | | 2008-12-10 | 25,30 | 23.928.400 | 25,75 | 24,13 | 24,30 | 00:00:00 | | 2008-12-11 | 24,77 | 17.765.300 | 26,06 | 24,77 | 25,49 | 00:00:00 | | 2008-12-12 | 25,05 | 15.667.700 | 25,21 | 23,31 | 23,60 | 00:00:00 | | 2008-12-15 | 24,72 | 15.339.500 | 25,60 | 24,72 | 25,40 | 00:00:00 | | 2008-12-16 | 25,93 | 13.544.400 | 25,93 | 25,31 | 25,35 | 00:00:00 | | 2008-12-17 | 26,39 | 22.976.800 | 26,62 | 25,52 | 25,90 | 00:00:00 | | 2008-12-18 | 25,31 | 14.477.300 | 26,85 | 24,93 | 26,60 | 00:00:00 | | 2008-12-19 | 25,20 | 9.737.300 | 25,69 | 24,71 | 24,98 | 00:00:00 | | 2008-12-22 | 24,09 | 9.039.700 | 25,50 | 23,85 | 24,48 | 00:00:00 | | 2008-12-23 | 23,21 | 8.274.800 | 24,47 | 23,21 | 24,19 | 00:00:00 | | 2008-12-26 | 23,90 | 3.592.000 | 23,90 | 23,23 | 23,60 | 00:00:00 | | 2008-12-29 | 23,80 | 6.813.200 | 24,52 | 23,35 | 24,34 | 00:00:00 | | 2008-12-30 | 23,89 | 7.677.600 | 24,35 | 23,63 | 24,00 | 00:00:00 | | 2009-01-02 | 26,20 | 12.381.000 | 26,20 | 24,23 | 24,42 | 00:00:00 | | 2009-01-05 | 28,00 | 25.922.200 | 28,88 | 25,59 | 27,30 | 00:00:00 | | 2009-01-06 | 28,95 | 22.663.300 | 29,90 | 28,26 | 28,55 | 00:00:00 | | 2009-01-07 | 27,49 | 11.221.000 | 28,67 | 27,35 | 28,30 | 00:00:00 | | 2009-01-08 | 28,51 | 15.302.000 | 28,51 | 26,73 | 27,38 | 00:00:00 | | 2009-01-09 | 28,23 | 18.140.500 | 29,39 | 27,65 | 28,15 | 00:00:00 | | 2009-01-12 | 26,18 | 18.150.700 | 27,79 | 26,18 | 27,50 | 00:00:00 | | 2009-01-13 | 26,75 | 21.644.500 | 27,55 | 25,61 | 25,70 | 00:00:00 | | 2009-01-14 | 25,70 | 20.006.300 | 26,89 | 25,35 | 26,55 | 00:00:00 | | 2009-01-15 | 26,40 | 21.668.600 | 26,46 | 24,78 | 25,81 | 00:00:00 | | 2009-01-16 | 26,60 | 22.244.300 | 27,20 | 26,03 | 27,10 | 00:00:00 | | 2009-01-19 | 26,39 | 8.421.000 | 26,84 | 26,09 | 26,84 | 00:00:00 | | 2009-01-20 | 25,30 | 13.369.200 | 26,70 | 25,30 | 26,12 | 00:00:00 | | 2009-01-21 | 25,97 | 12.903.100 | 26,15 | 25,30 | 25,47 | 00:00:00 | | 2009-01-22 | 25,85 | 17.252.500 | 26,48 | 25,12 | 25,20 | 00:00:00 | | 2009-01-23 | 26,30 | 17.078.200 | 26,68 | 25,13 | 25,15 | 00:00:00 | | 2009-01-26 | 26,95 | 14.541.200 | 27,26 | 26,35 | 26,53 | 00:00:00 | | 2009-01-27 | 27,93 | 20.927.900 | 28,17 | 26,66 | 26,80 | 00:00:00 | | 2009-01-28 | 29,37 | 24.064.300 | 29,64 | 28,50 | 29,03 | 00:00:00 | | 2009-01-29 | 28,50 | 14.501.000 | 29,16 | 28,21 | 28,90 | 00:00:00 | | 2009-01-30 | 28,01 | 16.673.400 | 28,98 | 27,81 | 27,85 | 00:00:00 | | 2009-02-02 | 27,75 | 12.660.300 | 28,45 | 27,35 | 27,52 | 00:00:00 | | 2009-02-03 | 29,00 | 18.288.000 | 29,00 | 27,91 | 28,00 | 00:00:00 | | 2009-02-04 | 30,05 | 34.888.100 | 31,28 | 29,38 | 30,50 | 00:00:00 | | 2009-02-05 | 31,35 | 24.898.900 | 31,57 | 30,10 | 30,18 | 00:00:00 | | 2009-02-06 | 32,48 | 30.364.200 | 32,85 | 31,51 | 31,72 | 00:00:00 | | 2009-02-09 | 31,52 | 21.726.400 | 33,05 | 31,17 | 32,39 | 00:00:00 | | 2009-02-10 | 30,89 | 31.893.600 | 31,78 | 30,39 | 30,65 | 00:00:00 | | 2009-02-11 | 30,29 | 20.112.600 | 31,50 | 29,80 | 30,91 | 00:00:00 | | 2009-02-12 | 29,80 | 20.973.600 | 30,44 | 29,22 | 29,60 | 00:00:00 | | 2009-02-13 | 30,69 | 21.567.200 | 30,80 | 29,96 | 30,80 | 00:00:00 | | 2009-02-16 | 30,92 | 20.160.600 | 30,92 | 30,08 | 30,25 | 00:00:00 | | 2009-02-17 | 29,06 | 28.369.100 | 30,15 | 29,05 | 30,05 | 00:00:00 | | 2009-02-18 | 29,61 | 19.747.100 | 29,70 | 28,70 | 29,37 | 00:00:00 | | 2009-02-19 | 29,79 | 12.212.000 | 30,42 | 29,52 | 29,95 | 00:00:00 | | 2009-02-20 | 27,80 | 29.269.400 | 28,46 | 27,35 | 28,10 | 00:00:00 | | 2009-02-25 | 26,51 | 16.493.900 | 27,08 | 26,25 | 26,36 | 00:00:00 | | 2009-02-26 | 26,56 | 16.277.500 | 27,60 | 26,56 | 27,06 | 00:00:00 | | 2009-02-27 | 26,83 | 17.274.500 | 27,15 | 25,81 | 26,00 | 00:00:00 | | 2009-03-02 | 25,25 | 22.102.900 | 26,38 | 25,25 | 26,15 | 00:00:00 | | 2009-03-03 | 25,80 | 21.718.800 | 26,44 | 25,25 | 25,68 | 00:00:00 | | 2009-03-04 | 28,30 | 29.290.000 | 28,47 | 26,80 | 27,00 | 00:00:00 | | 2009-03-05 | 27,20 | 20.863.400 | 27,75 | 26,67 | 27,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
