|
 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 | | 2004-03-24 | 32,05 | 984.400 | 32,67 | 31,88 | 32,53 | 00:00:00 | | 2004-03-25 | 31,10 | 2.242.800 | 31,75 | 31,10 | 31,75 | 00:00:00 | | 2004-03-26 | 32,60 | 2.045.600 | 32,60 | 31,12 | 31,31 | 00:00:00 | | 2004-03-29 | 33,47 | 838.400 | 33,47 | 32,75 | 32,75 | 00:00:00 | | 2004-03-30 | 34,22 | 1.052.800 | 34,50 | 33,50 | 33,50 | 00:00:00 | | 2004-03-31 | 34,12 | 1.120.400 | 34,42 | 33,50 | 34,38 | 00:00:00 | | 2004-04-01 | 34,55 | 983.200 | 34,56 | 34,12 | 34,45 | 00:00:00 | | 2004-04-02 | 35,46 | 1.394.000 | 35,46 | 34,74 | 34,74 | 00:00:00 | | 2004-04-05 | 35,50 | 1.288.800 | 35,72 | 34,89 | 35,45 | 00:00:00 | | 2004-04-06 | 35,74 | 1.572.800 | 35,75 | 35,14 | 35,50 | 00:00:00 | | 2004-04-07 | 34,88 | 1.163.200 | 35,63 | 34,60 | 35,63 | 00:00:00 | | 2004-04-08 | 34,38 | 809.600 | 35,05 | 34,15 | 34,86 | 00:00:00 | | 2004-04-09 | 34,38 | 0 | 34,38 | 34,38 | 34,38 | 00:00:00 | | 2004-04-12 | 34,00 | 674.000 | 34,72 | 34,00 | 34,72 | 00:00:00 | | 2004-04-13 | 33,22 | 1.293.200 | 34,47 | 33,17 | 34,47 | 00:00:00 | | 2004-04-14 | 32,60 | 2.135.200 | 33,37 | 32,35 | 33,37 | 00:00:00 | | 2004-04-15 | 32,17 | 1.076.800 | 32,58 | 31,98 | 32,25 | 00:00:00 | | 2004-04-16 | 32,62 | 730.400 | 32,95 | 31,92 | 32,25 | 00:00:00 | | 2004-04-19 | 32,25 | 558.800 | 32,94 | 32,19 | 32,94 | 00:00:00 | | 2004-04-20 | 32,00 | 1.078.400 | 32,38 | 31,38 | 32,20 | 00:00:00 | | 2004-04-21 | 32,00 | 0 | 32,00 | 32,00 | 32,00 | 00:00:00 | | 2004-04-22 | 30,62 | 1.721.600 | 31,48 | 30,27 | 31,38 | 00:00:00 | | 2004-04-23 | 30,62 | 0 | 30,62 | 30,62 | 30,62 | 00:00:00 | | 2004-04-26 | 30,75 | 988.800 | 31,74 | 30,55 | 31,52 | 00:00:00 | | 2004-04-27 | 31,13 | 913.200 | 31,45 | 30,60 | 30,83 | 00:00:00 | | 2004-04-28 | 29,56 | 1.933.200 | 31,02 | 29,50 | 31,01 | 00:00:00 | | 2004-04-29 | 29,50 | 1.991.200 | 30,25 | 29,15 | 29,75 | 00:00:00 | | 2004-04-30 | 28,50 | 894.800 | 30,12 | 28,50 | 30,00 | 00:00:00 | | 2004-05-03 | 28,67 | 894.400 | 28,83 | 28,10 | 28,75 | 00:00:00 | | 2004-05-04 | 29,36 | 1.366.400 | 30,00 | 28,67 | 28,67 | 00:00:00 | | 2004-05-05 | 29,92 | 859.200 | 30,20 | 29,85 | 29,85 | 00:00:00 | | 2004-05-06 | 29,50 | 1.712.000 | 29,75 | 29,17 | 29,50 | 00:00:00 | | 2004-05-07 | 28,88 | 1.452.800 | 29,58 | 28,83 | 29,33 | 00:00:00 | | 2004-05-10 | 28,25 | 1.795.600 | 28,85 | 28,25 | 28,75 | 00:00:00 | | 2004-05-11 | 28,92 | 1.369.200 | 29,35 | 28,50 | 28,50 | 00:00:00 | | 2004-05-12 | 28,80 | 897.200 | 29,25 | 28,77 | 29,05 | 00:00:00 | | 2004-05-13 | 30,73 | 1.798.800 | 30,73 | 28,75 | 29,00 | 00:00:00 | | 2004-05-14 | 29,75 | 1.050.800 | 31,55 | 29,62 | 30,75 | 00:00:00 | | 2004-05-17 | 28,92 | 1.408.000 | 29,48 | 28,62 | 29,48 | 00:00:00 | | 2004-05-18 | 31,08 | 1.704.000 | 31,25 | 29,30 | 29,62 | 00:00:00 | | 2004-05-19 | 31,50 | 1.605.600 | 32,30 | 31,25 | 31,25 | 00:00:00 | | 2004-05-20 | 31,75 | 1.047.600 | 32,12 | 31,12 | 31,25 | 00:00:00 | | 2004-05-21 | 32,00 | 641.600 | 32,46 | 31,77 | 31,83 | 00:00:00 | | 2004-05-24 | 32,55 | 752.400 | 32,60 | 31,95 | 32,25 | 00:00:00 | | 2004-05-25 | 32,85 | 889.200 | 33,05 | 32,12 | 32,60 | 00:00:00 | | 2004-05-26 | 33,30 | 947.600 | 33,38 | 32,67 | 32,78 | 00:00:00 | | 2004-05-27 | 34,24 | 1.563.200 | 34,50 | 33,26 | 33,26 | 00:00:00 | | 2004-05-28 | 33,38 | 1.616.800 | 34,25 | 33,22 | 34,25 | 00:00:00 | | 2004-05-31 | 33,75 | 297.200 | 33,75 | 33,03 | 33,50 | 00:00:00 | | 2004-06-01 | 33,60 | 517.200 | 33,88 | 33,26 | 33,62 | 00:00:00 | | 2004-06-02 | 32,88 | 968.000 | 34,05 | 32,83 | 33,79 | 00:00:00 | | 2004-06-03 | 32,20 | 664.400 | 33,10 | 32,12 | 33,10 | 00:00:00 | | 2004-06-04 | 32,88 | 557.200 | 32,88 | 32,37 | 32,82 | 00:00:00 | | 2004-06-07 | 34,25 | 887.600 | 34,29 | 33,08 | 33,25 | 00:00:00 | | 2004-06-08 | 34,00 | 1.507.600 | 34,09 | 33,79 | 34,00 | 00:00:00 | | 2004-06-09 | 32,39 | 1.289.200 | 34,00 | 32,39 | 33,92 | 00:00:00 | | 2004-06-10 | 32,39 | 0 | 32,39 | 32,39 | 32,39 | 00:00:00 | | 2004-06-11 | 32,78 | 195.200 | 32,97 | 32,50 | 32,50 | 00:00:00 | | 2004-06-14 | 31,50 | 813.600 | 32,50 | 31,50 | 32,50 | 00:00:00 | | 2004-06-15 | 30,25 | 3.706.400 | 31,90 | 30,04 | 31,89 | 00:00:00 | | 2004-06-16 | 29,30 | 8.818.000 | 29,85 | 28,75 | 29,25 | 00:00:00 | | 2004-06-17 | 30,13 | 2.451.600 | 30,19 | 29,67 | 29,87 | 00:00:00 | | 2004-06-18 | 30,17 | 1.044.000 | 30,66 | 29,62 | 30,00 | 00:00:00 | | 2004-06-21 | 29,67 | 1.049.600 | 30,58 | 29,66 | 30,25 | 00:00:00 | | 2004-06-22 | 29,73 | 757.600 | 30,00 | 29,37 | 29,77 | 00:00:00 | | 2004-06-23 | 30,75 | 979.600 | 30,75 | 29,60 | 29,96 | 00:00:00 | | 2004-06-24 | 31,35 | 1.552.400 | 31,58 | 30,50 | 30,87 | 00:00:00 | | 2004-06-25 | 31,62 | 1.151.200 | 31,80 | 31,20 | 31,25 | 00:00:00 | | 2004-06-28 | 29,69 | 2.083.600 | 31,85 | 29,62 | 31,65 | 00:00:00 | | 2004-06-29 | 30,14 | 1.858.800 | 30,42 | 29,74 | 29,80 | 00:00:00 | | 2004-06-30 | 30,14 | 1.661.200 | 30,42 | 29,67 | 30,25 | 00:00:00 | | 2004-07-01 | 30,08 | 1.210.400 | 30,40 | 29,80 | 30,25 | 00:00:00 | | 2004-07-02 | 29,73 | 2.624.400 | 30,62 | 29,64 | 30,30 | 00:00:00 | | 2004-07-05 | 30,12 | 629.600 | 30,20 | 29,88 | 29,88 | 00:00:00 | | 2004-07-06 | 29,52 | 2.032.000 | 30,21 | 29,39 | 30,17 | 00:00:00 | | 2004-07-07 | 30,57 | 1.728.400 | 30,79 | 29,54 | 29,54 | 00:00:00 | | 2004-07-08 | 30,10 | 893.600 | 30,75 | 30,00 | 30,50 | 00:00:00 | | 2004-07-09 | 30,10 | 0 | 30,10 | 30,10 | 30,10 | 00:00:00 | | 2004-07-12 | 30,38 | 1.417.600 | 30,39 | 29,95 | 30,39 | 00:00:00 | | 2004-07-13 | 30,62 | 1.093.600 | 30,85 | 30,44 | 30,55 | 00:00:00 | | 2004-07-14 | 31,04 | 1.943.600 | 31,31 | 30,38 | 30,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
