|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-02-09 | 29,31 | 17.691.700 | 29,49 | 28,83 | 29,17 | 00:00:00 | | 2017-02-10 | 31,23 | 27.652.900 | 31,23 | 30,25 | 30,35 | 00:00:00 | | 2017-02-13 | 33,35 | 37.755.000 | 33,35 | 32,37 | 32,90 | 00:00:00 | | 2017-02-14 | 32,23 | 29.905.500 | 33,15 | 31,98 | 32,99 | 00:00:00 | | 2017-02-15 | 31,91 | 27.214.600 | 32,51 | 31,76 | 32,48 | 00:00:00 | | 2017-02-16 | 31,85 | 21.457.900 | 32,45 | 31,56 | 31,69 | 00:00:00 | | 2017-02-17 | 32,25 | 18.288.700 | 32,31 | 31,46 | 31,65 | 00:00:00 | | 2017-02-20 | 34,24 | 35.543.300 | 34,50 | 33,90 | 34,01 | 00:00:00 | | 2017-02-21 | 33,73 | 30.325.100 | 35,20 | 33,38 | 34,82 | 00:00:00 | | 2017-02-22 | 33,02 | 22.016.300 | 33,38 | 32,50 | 33,35 | 00:00:00 | | 2017-02-23 | 31,65 | 43.497.500 | 33,58 | 31,54 | 33,45 | 00:00:00 | | 2017-02-24 | 31,51 | 34.880.300 | 32,55 | 30,51 | 30,51 | 00:00:00 | | 2017-02-27 | 31,51 | 0 | 31,51 | 31,51 | 31,51 | 00:00:00 | | 2017-02-28 | 31,51 | 0 | 31,51 | 31,51 | 31,51 | 00:00:00 | | 2017-03-01 | 31,87 | 12.793.700 | 32,10 | 31,46 | 31,85 | 00:00:00 | | 2017-03-02 | 30,33 | 29.632.800 | 32,43 | 30,12 | 32,08 | 00:00:00 | | 2017-03-03 | 30,33 | 28.066.900 | 31,08 | 30,13 | 30,64 | 00:00:00 | | 2017-03-06 | 29,39 | 33.221.200 | 30,00 | 29,31 | 29,90 | 00:00:00 | | 2017-03-07 | 29,45 | 24.079.800 | 30,16 | 29,18 | 29,50 | 00:00:00 | | 2017-03-08 | 28,65 | 23.330.700 | 29,77 | 28,52 | 29,56 | 00:00:00 | | 2017-03-09 | 28,85 | 26.923.700 | 28,95 | 27,75 | 28,15 | 00:00:00 | | 2017-03-10 | 28,19 | 28.781.400 | 29,60 | 28,16 | 29,26 | 00:00:00 | | 2017-03-13 | 29,32 | 23.898.400 | 29,59 | 29,06 | 29,13 | 00:00:00 | | 2017-03-14 | 29,63 | 27.780.900 | 29,88 | 28,72 | 29,05 | 00:00:00 | | 2017-03-15 | 31,68 | 30.863.800 | 31,68 | 29,81 | 30,40 | 00:00:00 | | 2017-03-16 | 30,84 | 30.652.500 | 32,25 | 30,63 | 32,05 | 00:00:00 | | 2017-03-17 | 29,90 | 32.306.400 | 31,13 | 29,90 | 30,95 | 00:00:00 | | 2017-03-20 | 30,20 | 19.741.300 | 30,36 | 29,37 | 29,75 | 00:00:00 | | 2017-03-21 | 27,64 | 32.930.300 | 29,58 | 27,50 | 29,47 | 00:00:00 | | 2017-03-22 | 27,98 | 32.099.300 | 28,55 | 26,74 | 26,90 | 00:00:00 | | 2017-03-23 | 27,70 | 21.167.600 | 27,98 | 26,92 | 27,60 | 00:00:00 | | 2017-03-24 | 27,29 | 12.979.000 | 27,94 | 27,08 | 27,88 | 00:00:00 | | 2017-03-27 | 27,97 | 27.113.300 | 28,14 | 25,96 | 26,39 | 00:00:00 | | 2017-03-28 | 28,51 | 21.506.000 | 28,78 | 27,90 | 28,16 | 00:00:00 | | 2017-03-29 | 28,76 | 15.662.000 | 29,13 | 28,32 | 28,59 | 00:00:00 | | 2017-03-30 | 28,53 | 13.083.600 | 28,94 | 28,37 | 28,87 | 00:00:00 | | 2017-03-31 | 28,21 | 21.830.000 | 28,69 | 27,81 | 28,04 | 00:00:00 | | 2017-04-03 | 27,98 | 22.706.000 | 28,38 | 27,54 | 28,30 | 00:00:00 | | 2017-04-04 | 28,97 | 13.922.300 | 29,00 | 27,73 | 28,00 | 00:00:00 | | 2017-04-05 | 27,90 | 30.104.900 | 29,72 | 27,67 | 29,55 | 00:00:00 | | 2017-04-06 | 27,30 | 28.864.500 | 28,38 | 27,11 | 28,15 | 00:00:00 | | 2017-04-07 | 27,57 | 28.388.000 | 27,98 | 26,52 | 26,65 | 00:00:00 | | 2017-04-10 | 27,59 | 21.749.600 | 27,75 | 27,02 | 27,61 | 00:00:00 | | 2017-04-11 | 27,24 | 28.099.500 | 27,90 | 26,65 | 27,70 | 00:00:00 | | 2017-04-12 | 26,04 | 48.985.800 | 26,55 | 26,04 | 26,25 | 00:00:00 | | 2017-04-13 | 26,29 | 24.895.800 | 26,50 | 25,87 | 26,08 | 00:00:00 | | 2017-04-14 | 26,29 | 0 | 26,29 | 26,29 | 26,29 | 00:00:00 | | 2017-04-17 | 26,42 | 22.113.800 | 26,42 | 25,66 | 26,18 | 00:00:00 | | 2017-04-18 | 25,40 | 30.078.600 | 25,80 | 25,18 | 25,74 | 00:00:00 | | 2017-04-19 | 25,37 | 31.580.400 | 26,17 | 25,24 | 25,87 | 00:00:00 | | 2017-04-20 | 26,86 | 26.411.600 | 26,86 | 25,86 | 26,00 | 00:00:00 | | 2017-04-21 | 26,86 | 0 | 26,86 | 26,86 | 26,86 | 00:00:00 | | 2017-04-24 | 26,30 | 23.387.400 | 26,73 | 25,96 | 26,73 | 00:00:00 | | 2017-04-25 | 27,30 | 26.682.800 | 27,30 | 25,92 | 25,99 | 00:00:00 | | 2017-04-26 | 26,76 | 26.541.500 | 27,46 | 26,76 | 27,14 | 00:00:00 | | 2017-04-27 | 25,60 | 32.581.500 | 27,16 | 25,55 | 26,94 | 00:00:00 | | 2017-04-28 | 26,26 | 17.790.800 | 26,50 | 25,94 | 26,02 | 00:00:00 | | 2017-05-01 | 26,26 | 0 | 26,26 | 26,26 | 26,26 | 00:00:00 | | 2017-05-02 | 26,85 | 19.138.200 | 27,00 | 26,45 | 26,52 | 00:00:00 | | 2017-05-03 | 25,41 | 31.733.400 | 26,60 | 25,41 | 26,50 | 00:00:00 | | 2017-05-04 | 24,44 | 35.204.500 | 25,01 | 24,25 | 25,00 | 00:00:00 | | 2017-05-05 | 24,94 | 25.587.100 | 25,34 | 24,33 | 24,45 | 00:00:00 | | 2017-05-08 | 24,74 | 21.304.100 | 24,96 | 24,29 | 24,49 | 00:00:00 | | 2017-05-09 | 25,30 | 19.309.100 | 25,59 | 24,92 | 25,04 | 00:00:00 | | 2017-05-10 | 25,32 | 22.859.900 | 25,88 | 24,95 | 25,75 | 00:00:00 | | 2017-05-11 | 24,92 | 27.423.400 | 25,52 | 24,85 | 25,37 | 00:00:00 | | 2017-05-12 | 24,60 | 19.840.600 | 25,18 | 24,43 | 25,14 | 00:00:00 | | 2017-05-15 | 25,13 | 35.806.800 | 25,14 | 24,62 | 24,79 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
