|
 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 | | 2003-08-13 | 24,38 | 1.370.000 | 24,38 | 24,14 | 24,25 | 00:00:00 | | 2003-08-14 | 24,98 | 2.091.600 | 24,98 | 23,73 | 24,27 | 00:00:00 | | 2003-08-15 | 25,50 | 862.000 | 25,52 | 24,75 | 24,88 | 00:00:00 | | 2003-08-18 | 25,62 | 986.400 | 25,82 | 25,14 | 25,67 | 00:00:00 | | 2003-08-19 | 26,00 | 1.552.400 | 26,00 | 25,25 | 25,62 | 00:00:00 | | 2003-08-20 | 26,70 | 1.180.800 | 26,85 | 25,49 | 25,98 | 00:00:00 | | 2003-08-21 | 26,12 | 1.334.800 | 26,79 | 26,01 | 26,69 | 00:00:00 | | 2003-08-22 | 25,33 | 1.452.800 | 26,00 | 25,00 | 26,00 | 00:00:00 | | 2003-08-25 | 25,00 | 725.600 | 25,55 | 24,94 | 25,49 | 00:00:00 | | 2003-08-26 | 24,75 | 1.287.200 | 25,45 | 24,67 | 25,00 | 00:00:00 | | 2003-08-27 | 24,85 | 1.034.800 | 24,93 | 24,61 | 24,93 | 00:00:00 | | 2003-08-28 | 25,23 | 898.800 | 25,40 | 24,56 | 25,00 | 00:00:00 | | 2003-08-29 | 25,38 | 701.200 | 25,50 | 25,04 | 25,50 | 00:00:00 | | 2003-09-01 | 25,98 | 769.200 | 26,25 | 25,60 | 25,62 | 00:00:00 | | 2003-09-02 | 25,62 | 1.242.800 | 26,00 | 25,42 | 26,00 | 00:00:00 | | 2003-09-03 | 25,62 | 1.894.400 | 26,00 | 25,50 | 26,00 | 00:00:00 | | 2003-09-04 | 25,80 | 1.046.400 | 25,85 | 25,45 | 25,62 | 00:00:00 | | 2003-09-05 | 26,25 | 928.400 | 26,75 | 25,65 | 25,67 | 00:00:00 | | 2003-09-08 | 26,54 | 974.800 | 26,75 | 26,25 | 26,38 | 00:00:00 | | 2003-09-09 | 26,12 | 1.270.000 | 26,50 | 26,05 | 26,50 | 00:00:00 | | 2003-09-10 | 25,85 | 976.000 | 26,12 | 25,52 | 26,00 | 00:00:00 | | 2003-09-11 | 26,00 | 955.200 | 26,05 | 25,68 | 25,85 | 00:00:00 | | 2003-09-12 | 26,38 | 670.800 | 26,42 | 25,50 | 25,50 | 00:00:00 | | 2003-09-15 | 25,65 | 728.400 | 26,50 | 25,65 | 26,38 | 00:00:00 | | 2003-09-16 | 25,75 | 676.800 | 26,00 | 25,66 | 25,77 | 00:00:00 | | 2003-09-17 | 25,90 | 977.600 | 26,20 | 25,75 | 25,75 | 00:00:00 | | 2003-09-18 | 26,58 | 1.244.800 | 26,75 | 25,70 | 25,71 | 00:00:00 | | 2003-09-19 | 27,12 | 700.000 | 27,19 | 26,60 | 26,60 | 00:00:00 | | 2003-09-22 | 27,00 | 803.600 | 27,40 | 26,55 | 26,99 | 00:00:00 | | 2003-09-23 | 26,42 | 858.800 | 26,90 | 26,17 | 26,89 | 00:00:00 | | 2003-09-24 | 26,33 | 677.600 | 26,70 | 26,23 | 26,42 | 00:00:00 | | 2003-09-25 | 26,00 | 649.200 | 26,38 | 25,80 | 26,34 | 00:00:00 | | 2003-09-26 | 25,75 | 610.000 | 26,02 | 25,56 | 25,95 | 00:00:00 | | 2003-09-29 | 26,70 | 463.200 | 26,70 | 25,79 | 25,79 | 00:00:00 | | 2003-09-30 | 26,12 | 872.800 | 27,12 | 26,02 | 26,71 | 00:00:00 | | 2003-10-01 | 27,20 | 1.370.400 | 27,24 | 26,25 | 26,25 | 00:00:00 | | 2003-10-02 | 28,25 | 1.335.600 | 28,45 | 26,95 | 27,12 | 00:00:00 | | 2003-10-03 | 29,00 | 930.800 | 29,42 | 28,38 | 28,38 | 00:00:00 | | 2003-10-06 | 29,45 | 593.200 | 29,45 | 28,90 | 29,00 | 00:00:00 | | 2003-10-07 | 29,18 | 918.800 | 29,45 | 28,96 | 29,30 | 00:00:00 | | 2003-10-08 | 28,50 | 953.200 | 29,17 | 28,30 | 29,06 | 00:00:00 | | 2003-10-09 | 28,30 | 832.400 | 28,60 | 28,01 | 28,42 | 00:00:00 | | 2003-10-10 | 27,96 | 638.400 | 28,50 | 27,83 | 28,50 | 00:00:00 | | 2003-10-13 | 28,88 | 807.200 | 29,23 | 28,00 | 28,00 | 00:00:00 | | 2003-10-14 | 29,25 | 1.798.400 | 29,62 | 29,01 | 29,04 | 00:00:00 | | 2003-10-15 | 29,16 | 1.014.400 | 29,37 | 28,97 | 29,25 | 00:00:00 | | 2003-10-16 | 29,08 | 336.800 | 29,25 | 28,75 | 28,80 | 00:00:00 | | 2003-10-17 | 29,23 | 392.800 | 29,45 | 29,08 | 29,08 | 00:00:00 | | 2003-10-20 | 29,30 | 472.000 | 29,50 | 29,12 | 29,26 | 00:00:00 | | 2003-10-21 | 28,99 | 1.094.000 | 29,36 | 28,75 | 29,31 | 00:00:00 | | 2003-10-22 | 28,40 | 820.400 | 29,00 | 28,38 | 28,82 | 00:00:00 | | 2003-10-23 | 28,05 | 1.018.000 | 28,30 | 27,65 | 28,30 | 00:00:00 | | 2003-10-24 | 27,82 | 370.400 | 28,03 | 27,65 | 27,89 | 00:00:00 | | 2003-10-27 | 28,00 | 1.315.200 | 28,12 | 27,50 | 28,02 | 00:00:00 | | 2003-10-28 | 27,83 | 848.800 | 28,02 | 27,72 | 28,02 | 00:00:00 | | 2003-10-29 | 27,75 | 2.484.000 | 28,02 | 27,73 | 27,98 | 00:00:00 | | 2003-10-30 | 28,91 | 1.195.200 | 28,91 | 27,73 | 27,75 | 00:00:00 | | 2003-10-31 | 28,70 | 741.200 | 29,00 | 28,38 | 28,89 | 00:00:00 | | 2003-11-03 | 28,50 | 677.600 | 28,88 | 28,50 | 28,75 | 00:00:00 | | 2003-11-04 | 28,95 | 700.800 | 29,22 | 28,45 | 28,62 | 00:00:00 | | 2003-11-05 | 28,19 | 1.628.000 | 29,10 | 28,12 | 29,00 | 00:00:00 | | 2003-11-06 | 28,00 | 855.200 | 28,50 | 27,70 | 28,20 | 00:00:00 | | 2003-11-07 | 27,85 | 745.600 | 28,23 | 27,75 | 28,09 | 00:00:00 | | 2003-11-10 | 27,38 | 756.000 | 28,00 | 27,38 | 27,74 | 00:00:00 | | 2003-11-11 | 27,38 | 1.452.400 | 27,88 | 27,17 | 27,38 | 00:00:00 | | 2003-11-12 | 27,77 | 1.578.800 | 27,92 | 27,48 | 27,48 | 00:00:00 | | 2003-11-13 | 28,02 | 3.224.000 | 28,25 | 27,83 | 28,00 | 00:00:00 | | 2003-11-14 | 28,19 | 2.362.000 | 28,31 | 28,05 | 28,05 | 00:00:00 | | 2003-11-17 | 27,65 | 983.200 | 28,38 | 27,63 | 28,12 | 00:00:00 | | 2003-11-18 | 27,95 | 1.105.600 | 27,98 | 27,75 | 27,75 | 00:00:00 | | 2003-11-19 | 27,65 | 2.103.200 | 27,75 | 27,50 | 27,75 | 00:00:00 | | 2003-11-20 | 27,59 | 1.147.600 | 28,00 | 27,58 | 28,00 | 00:00:00 | | 2003-11-21 | 27,41 | 608.400 | 27,60 | 27,39 | 27,53 | 00:00:00 | | 2003-11-24 | 27,46 | 1.710.000 | 27,61 | 27,33 | 27,50 | 00:00:00 | | 2003-11-25 | 28,25 | 1.837.200 | 28,38 | 27,26 | 27,62 | 00:00:00 | | 2003-11-26 | 28,56 | 687.600 | 28,69 | 28,32 | 28,50 | 00:00:00 | | 2003-11-27 | 27,98 | 1.061.200 | 28,51 | 27,70 | 28,51 | 00:00:00 | | 2003-11-28 | 28,60 | 802.800 | 28,62 | 28,00 | 28,25 | 00:00:00 | | 2003-12-01 | 29,62 | 2.451.600 | 30,02 | 28,48 | 28,60 | 00:00:00 | | 2003-12-02 | 29,65 | 1.381.600 | 29,88 | 29,50 | 29,75 | 00:00:00 | | 2003-12-03 | 30,12 | 1.629.200 | 30,15 | 29,67 | 29,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
