|
 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 | | 2004-07-14 | 31,04 | 1.943.600 | 31,31 | 30,38 | 30,62 | 00:00:00 | | 2004-07-15 | 32,28 | 4.800.800 | 32,88 | 31,30 | 31,34 | 00:00:00 | | 2004-07-16 | 33,17 | 2.985.600 | 33,38 | 32,51 | 32,88 | 00:00:00 | | 2004-07-19 | 32,72 | 1.252.000 | 33,12 | 32,58 | 33,12 | 00:00:00 | | 2004-07-20 | 33,08 | 1.120.000 | 33,20 | 32,75 | 32,82 | 00:00:00 | | 2004-07-21 | 32,72 | 3.042.000 | 34,37 | 32,69 | 33,40 | 00:00:00 | | 2004-07-22 | 32,00 | 1.837.200 | 33,00 | 31,83 | 33,00 | 00:00:00 | | 2004-07-23 | 31,75 | 1.257.600 | 32,25 | 31,58 | 32,10 | 00:00:00 | | 2004-07-26 | 31,70 | 1.224.400 | 32,30 | 31,52 | 31,85 | 00:00:00 | | 2004-07-27 | 32,28 | 1.186.000 | 32,34 | 31,73 | 31,75 | 00:00:00 | | 2004-07-28 | 33,20 | 1.417.600 | 33,35 | 32,28 | 32,49 | 00:00:00 | | 2004-07-29 | 33,30 | 725.600 | 33,46 | 33,10 | 33,25 | 00:00:00 | | 2004-07-30 | 33,45 | 1.330.400 | 33,70 | 33,08 | 33,25 | 00:00:00 | | 2004-08-02 | 33,74 | 774.800 | 33,75 | 32,88 | 33,42 | 00:00:00 | | 2004-08-03 | 33,78 | 728.000 | 33,97 | 33,40 | 33,75 | 00:00:00 | | 2004-08-04 | 33,38 | 970.400 | 34,06 | 33,38 | 33,65 | 00:00:00 | | 2004-08-05 | 32,95 | 1.424.400 | 34,13 | 32,38 | 33,42 | 00:00:00 | | 2004-08-06 | 33,17 | 1.030.400 | 33,22 | 32,25 | 33,00 | 00:00:00 | | 2004-08-09 | 33,01 | 898.800 | 33,42 | 32,95 | 33,28 | 00:00:00 | | 2004-08-10 | 33,74 | 1.454.400 | 33,92 | 33,25 | 33,33 | 00:00:00 | | 2004-08-11 | 33,67 | 1.091.600 | 33,97 | 33,35 | 33,75 | 00:00:00 | | 2004-08-12 | 34,40 | 2.012.400 | 34,58 | 34,12 | 34,13 | 00:00:00 | | 2004-08-13 | 34,12 | 803.200 | 34,75 | 34,12 | 34,53 | 00:00:00 | | 2004-08-16 | 34,97 | 1.593.200 | 35,12 | 34,03 | 34,15 | 00:00:00 | | 2004-08-17 | 35,75 | 1.236.400 | 35,90 | 35,04 | 35,25 | 00:00:00 | | 2004-08-18 | 36,40 | 2.463.200 | 36,40 | 35,50 | 35,65 | 00:00:00 | | 2004-08-19 | 12,25 | 4.510.800 | 12,43 | 12,07 | 12,26 | 00:00:00 | | 2004-08-20 | 12,10 | 9.651.600 | 12,32 | 11,79 | 12,25 | 00:00:00 | | 2004-08-23 | 11,67 | 4.959.200 | 12,12 | 11,67 | 12,12 | 00:00:00 | | 2004-08-24 | 11,57 | 4.175.200 | 11,88 | 11,50 | 11,76 | 00:00:00 | | 2004-08-25 | 11,73 | 4.741.200 | 11,82 | 11,42 | 11,73 | 00:00:00 | | 2004-08-26 | 11,68 | 1.650.400 | 11,80 | 11,58 | 11,65 | 00:00:00 | | 2004-08-27 | 11,86 | 2.941.200 | 11,88 | 11,65 | 11,72 | 00:00:00 | | 2004-08-30 | 11,90 | 1.932.400 | 11,93 | 11,62 | 11,84 | 00:00:00 | | 2004-08-31 | 11,98 | 2.962.000 | 12,02 | 11,90 | 11,95 | 00:00:00 | | 2004-09-01 | 11,88 | 3.089.200 | 12,05 | 11,81 | 11,88 | 00:00:00 | | 2004-09-02 | 12,01 | 3.954.800 | 12,07 | 11,70 | 11,82 | 00:00:00 | | 2004-09-03 | 11,93 | 1.524.400 | 12,06 | 11,90 | 12,00 | 00:00:00 | | 2004-09-06 | 12,21 | 1.513.600 | 12,24 | 12,05 | 12,05 | 00:00:00 | | 2004-09-07 | 12,21 | 0 | 12,21 | 12,21 | 12,21 | 00:00:00 | | 2004-09-08 | 12,19 | 4.422.800 | 12,38 | 12,14 | 12,29 | 00:00:00 | | 2004-09-09 | 12,15 | 6.160.000 | 12,35 | 12,02 | 12,14 | 00:00:00 | | 2004-09-10 | 12,00 | 2.494.800 | 12,22 | 12,00 | 12,22 | 00:00:00 | | 2004-09-13 | 12,08 | 4.179.200 | 12,27 | 12,00 | 12,00 | 00:00:00 | | 2004-09-14 | 12,35 | 3.389.200 | 12,39 | 12,00 | 12,08 | 00:00:00 | | 2004-09-15 | 12,50 | 4.300.800 | 12,68 | 12,31 | 12,40 | 00:00:00 | | 2004-09-16 | 12,47 | 5.034.400 | 12,70 | 12,43 | 12,65 | 00:00:00 | | 2004-09-17 | 12,80 | 5.223.200 | 12,87 | 12,56 | 12,56 | 00:00:00 | | 2004-09-20 | 12,77 | 3.197.600 | 13,00 | 12,76 | 12,95 | 00:00:00 | | 2004-09-21 | 12,82 | 2.304.400 | 12,92 | 12,62 | 12,92 | 00:00:00 | | 2004-09-22 | 12,80 | 1.991.600 | 12,94 | 12,71 | 12,88 | 00:00:00 | | 2004-09-23 | 12,79 | 2.082.400 | 12,90 | 12,65 | 12,80 | 00:00:00 | | 2004-09-24 | 12,93 | 2.926.800 | 13,05 | 12,70 | 12,73 | 00:00:00 | | 2004-09-27 | 12,62 | 3.808.400 | 13,03 | 12,62 | 12,96 | 00:00:00 | | 2004-09-28 | 13,45 | 5.004.400 | 13,67 | 12,60 | 12,73 | 00:00:00 | | 2004-09-29 | 13,90 | 4.055.200 | 13,90 | 13,38 | 13,38 | 00:00:00 | | 2004-09-30 | 13,70 | 3.672.000 | 13,95 | 13,65 | 13,93 | 00:00:00 | | 2004-10-01 | 14,02 | 3.564.000 | 14,09 | 13,70 | 14,09 | 00:00:00 | | 2004-10-04 | 14,30 | 2.898.800 | 14,38 | 14,03 | 14,25 | 00:00:00 | | 2004-10-05 | 14,55 | 3.289.200 | 14,57 | 14,12 | 14,28 | 00:00:00 | | 2004-10-06 | 14,20 | 3.478.000 | 14,55 | 14,11 | 14,55 | 00:00:00 | | 2004-10-07 | 14,10 | 3.040.000 | 14,19 | 13,94 | 14,19 | 00:00:00 | | 2004-10-08 | 13,75 | 3.266.800 | 14,24 | 13,73 | 14,13 | 00:00:00 | | 2004-10-11 | 13,70 | 1.166.000 | 14,02 | 13,65 | 13,88 | 00:00:00 | | 2004-10-12 | 13,70 | 0 | 13,70 | 13,70 | 13,70 | 00:00:00 | | 2004-10-13 | 13,05 | 11.395.600 | 13,41 | 12,90 | 13,19 | 00:00:00 | | 2004-10-14 | 12,71 | 4.607.200 | 12,88 | 12,50 | 12,88 | 00:00:00 | | 2004-10-15 | 13,45 | 5.884.800 | 13,45 | 12,84 | 12,84 | 00:00:00 | | 2004-10-18 | 13,30 | 2.823.600 | 13,60 | 13,27 | 13,32 | 00:00:00 | | 2004-10-19 | 12,85 | 4.799.200 | 13,49 | 12,76 | 13,35 | 00:00:00 | | 2004-10-20 | 12,70 | 3.633.200 | 12,85 | 12,60 | 12,75 | 00:00:00 | | 2004-10-21 | 13,23 | 3.131.200 | 13,24 | 12,65 | 12,67 | 00:00:00 | | 2004-10-22 | 13,10 | 3.184.000 | 13,52 | 12,98 | 13,35 | 00:00:00 | | 2004-10-25 | 13,02 | 1.532.000 | 13,11 | 12,84 | 13,07 | 00:00:00 | | 2004-10-26 | 13,38 | 1.885.600 | 13,38 | 13,02 | 13,22 | 00:00:00 | | 2004-10-27 | 13,38 | 2.037.200 | 13,55 | 13,21 | 13,38 | 00:00:00 | | 2004-10-28 | 12,90 | 5.286.400 | 13,00 | 12,76 | 12,95 | 00:00:00 | | 2004-10-29 | 13,00 | 2.058.800 | 13,05 | 12,88 | 12,97 | 00:00:00 | | 2004-11-01 | 13,00 | 950.400 | 13,10 | 12,96 | 13,07 | 00:00:00 | | 2004-11-02 | 13,00 | 0 | 13,00 | 13,00 | 13,00 | 00:00:00 | | 2004-11-03 | 13,10 | 2.686.800 | 13,21 | 12,93 | 13,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
