|
 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 | | 2005-02-23 | 18,75 | 7.573.200 | 18,80 | 18,40 | 18,48 | 00:00:00 | | 2005-02-24 | 19,70 | 11.712.400 | 19,85 | 19,08 | 19,25 | 00:00:00 | | 2005-02-25 | 19,16 | 8.473.200 | 19,70 | 18,65 | 19,65 | 00:00:00 | | 2005-02-28 | 18,65 | 7.698.000 | 19,44 | 18,58 | 19,25 | 00:00:00 | | 2005-03-01 | 18,12 | 5.833.200 | 18,67 | 18,01 | 18,65 | 00:00:00 | | 2005-03-02 | 18,60 | 10.607.600 | 18,62 | 17,89 | 18,12 | 00:00:00 | | 2005-03-03 | 19,23 | 6.720.400 | 19,39 | 19,04 | 19,25 | 00:00:00 | | 2005-03-04 | 19,77 | 6.608.800 | 19,80 | 19,33 | 19,47 | 00:00:00 | | 2005-03-07 | 19,87 | 4.074.400 | 20,05 | 19,65 | 19,88 | 00:00:00 | | 2005-03-08 | 19,45 | 4.319.600 | 19,59 | 19,16 | 19,58 | 00:00:00 | | 2005-03-09 | 19,38 | 5.667.600 | 19,80 | 19,26 | 19,34 | 00:00:00 | | 2005-03-10 | 19,08 | 7.340.400 | 19,62 | 18,67 | 19,31 | 00:00:00 | | 2005-03-11 | 18,92 | 6.119.600 | 19,61 | 18,81 | 19,55 | 00:00:00 | | 2005-03-14 | 18,62 | 4.540.800 | 19,07 | 18,40 | 19,00 | 00:00:00 | | 2005-03-15 | 18,40 | 4.586.800 | 18,80 | 18,35 | 18,60 | 00:00:00 | | 2005-03-16 | 18,25 | 8.108.400 | 18,49 | 18,15 | 18,35 | 00:00:00 | | 2005-03-17 | 18,99 | 7.312.400 | 19,00 | 18,02 | 18,08 | 00:00:00 | | 2005-03-18 | 18,73 | 3.658.000 | 19,10 | 18,50 | 18,96 | 00:00:00 | | 2005-03-21 | 18,38 | 4.428.400 | 18,98 | 18,35 | 18,83 | 00:00:00 | | 2005-03-22 | 18,23 | 6.896.800 | 18,85 | 18,15 | 18,50 | 00:00:00 | | 2005-03-23 | 17,44 | 10.757.600 | 18,37 | 17,36 | 18,27 | 00:00:00 | | 2005-03-24 | 18,15 | 7.504.800 | 18,23 | 17,69 | 17,88 | 00:00:00 | | 2005-03-25 | 18,15 | 0 | 18,15 | 18,15 | 18,15 | 00:00:00 | | 2005-03-28 | 17,75 | 3.656.800 | 18,33 | 17,62 | 18,05 | 00:00:00 | | 2005-03-29 | 17,00 | 11.247.600 | 18,08 | 16,92 | 17,88 | 00:00:00 | | 2005-03-30 | 17,55 | 5.937.200 | 17,55 | 17,08 | 17,25 | 00:00:00 | | 2005-03-31 | 17,95 | 4.636.800 | 17,98 | 17,65 | 17,71 | 00:00:00 | | 2005-04-01 | 17,95 | 4.923.600 | 18,38 | 17,82 | 18,25 | 00:00:00 | | 2005-04-04 | 17,48 | 4.617.600 | 17,95 | 17,34 | 17,95 | 00:00:00 | | 2005-04-05 | 17,06 | 4.673.600 | 17,70 | 17,02 | 17,60 | 00:00:00 | | 2005-04-06 | 16,80 | 6.930.800 | 17,27 | 16,67 | 17,25 | 00:00:00 | | 2005-04-07 | 17,13 | 6.343.200 | 17,13 | 16,71 | 16,93 | 00:00:00 | | 2005-04-08 | 17,17 | 3.827.600 | 17,42 | 17,02 | 17,02 | 00:00:00 | | 2005-04-11 | 17,10 | 2.762.000 | 17,25 | 16,77 | 17,25 | 00:00:00 | | 2005-04-12 | 16,83 | 4.778.000 | 17,19 | 16,65 | 17,10 | 00:00:00 | | 2005-04-13 | 16,23 | 14.832.800 | 17,05 | 16,17 | 16,95 | 00:00:00 | | 2005-04-14 | 15,34 | 13.868.000 | 16,27 | 15,34 | 16,02 | 00:00:00 | | 2005-04-15 | 15,09 | 7.724.800 | 15,57 | 14,76 | 15,10 | 00:00:00 | | 2005-04-18 | 15,43 | 6.954.000 | 15,45 | 14,95 | 15,18 | 00:00:00 | | 2005-04-19 | 15,80 | 5.498.400 | 15,88 | 15,54 | 15,62 | 00:00:00 | | 2005-04-20 | 15,57 | 6.895.600 | 16,12 | 15,56 | 15,57 | 00:00:00 | | 2005-04-21 | 15,57 | 0 | 15,57 | 15,57 | 15,57 | 00:00:00 | | 2005-04-22 | 15,40 | 2.624.400 | 15,75 | 15,21 | 15,75 | 00:00:00 | | 2005-04-25 | 15,81 | 3.716.800 | 15,90 | 15,40 | 15,45 | 00:00:00 | | 2005-04-26 | 15,59 | 4.591.200 | 16,03 | 15,57 | 15,72 | 00:00:00 | | 2005-04-27 | 15,31 | 4.940.000 | 15,63 | 15,13 | 15,63 | 00:00:00 | | 2005-04-28 | 14,48 | 8.068.000 | 15,19 | 14,39 | 15,19 | 00:00:00 | | 2005-04-29 | 14,65 | 7.797.600 | 14,88 | 14,35 | 14,71 | 00:00:00 | | 2005-05-02 | 14,67 | 3.467.200 | 14,80 | 14,47 | 14,75 | 00:00:00 | | 2005-05-03 | 14,64 | 4.862.000 | 14,91 | 14,50 | 14,72 | 00:00:00 | | 2005-05-04 | 14,97 | 5.707.200 | 15,05 | 14,63 | 14,75 | 00:00:00 | | 2005-05-05 | 14,62 | 5.971.600 | 15,27 | 14,51 | 15,06 | 00:00:00 | | 2005-05-06 | 14,85 | 3.220.000 | 14,93 | 14,76 | 14,85 | 00:00:00 | | 2005-05-09 | 15,00 | 5.535.600 | 15,12 | 14,75 | 14,94 | 00:00:00 | | 2005-05-10 | 14,67 | 4.348.000 | 15,11 | 14,55 | 15,06 | 00:00:00 | | 2005-05-11 | 14,48 | 6.255.600 | 14,77 | 14,24 | 14,76 | 00:00:00 | | 2005-05-12 | 13,88 | 8.557.600 | 14,70 | 13,80 | 14,55 | 00:00:00 | | 2005-05-13 | 13,62 | 8.384.400 | 13,93 | 13,36 | 13,93 | 00:00:00 | | 2005-05-16 | 14,29 | 3.512.400 | 14,32 | 13,44 | 14,02 | 00:00:00 | | 2005-05-17 | 14,39 | 6.602.400 | 14,52 | 14,06 | 14,25 | 00:00:00 | | 2005-05-18 | 15,07 | 6.518.400 | 15,22 | 14,50 | 14,50 | 00:00:00 | | 2005-05-19 | 15,12 | 4.460.800 | 15,32 | 14,75 | 14,93 | 00:00:00 | | 2005-05-20 | 14,78 | 3.082.400 | 15,24 | 14,78 | 15,19 | 00:00:00 | | 2005-05-23 | 14,76 | 2.930.000 | 14,98 | 14,57 | 14,88 | 00:00:00 | | 2005-05-24 | 15,20 | 4.707.600 | 15,22 | 14,57 | 14,72 | 00:00:00 | | 2005-05-25 | 14,98 | 5.471.200 | 15,32 | 14,90 | 15,20 | 00:00:00 | | 2005-05-26 | 14,98 | 0 | 14,98 | 14,98 | 14,98 | 00:00:00 | | 2005-05-27 | 15,12 | 4.306.000 | 15,34 | 14,99 | 15,19 | 00:00:00 | | 2005-05-30 | 15,25 | 2.926.800 | 15,41 | 15,10 | 15,10 | 00:00:00 | | 2005-05-31 | 14,88 | 6.125.600 | 15,31 | 14,88 | 15,26 | 00:00:00 | | 2005-06-01 | 15,41 | 5.996.000 | 15,48 | 14,85 | 14,99 | 00:00:00 | | 2005-06-02 | 15,68 | 7.503.600 | 15,93 | 15,44 | 15,50 | 00:00:00 | | 2005-06-03 | 15,78 | 4.160.400 | 15,84 | 15,52 | 15,62 | 00:00:00 | | 2005-06-06 | 15,43 | 5.978.000 | 15,50 | 15,23 | 15,40 | 00:00:00 | | 2005-06-07 | 15,02 | 6.286.000 | 15,44 | 15,00 | 15,25 | 00:00:00 | | 2005-06-08 | 14,88 | 5.967.200 | 15,29 | 14,76 | 14,81 | 00:00:00 | | 2005-06-09 | 14,57 | 4.569.600 | 14,88 | 14,50 | 14,55 | 00:00:00 | | 2005-06-10 | 14,77 | 3.670.800 | 14,81 | 14,59 | 14,68 | 00:00:00 | | 2005-06-13 | 14,73 | 3.803.600 | 15,00 | 14,63 | 14,68 | 00:00:00 | | 2005-06-14 | 14,96 | 9.058.800 | 14,96 | 14,29 | 14,75 | 00:00:00 | | 2005-06-15 | 15,00 | 6.574.400 | 15,00 | 14,45 | 14,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
