|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 24,40 | 0 | 24,40 | 24,40 | 24,40 | 00:00:00 | | 2003-01-02 | 24,25 | 470.400 | 24,40 | 23,95 | 24,33 | 00:00:00 | | 2003-01-03 | 23,95 | 444.000 | 24,25 | 23,85 | 24,25 | 00:00:00 | | 2003-01-06 | 23,31 | 512.400 | 23,95 | 23,26 | 23,75 | 00:00:00 | | 2003-01-07 | 22,80 | 744.800 | 23,46 | 22,79 | 23,25 | 00:00:00 | | 2003-01-08 | 23,05 | 786.400 | 23,08 | 22,84 | 22,88 | 00:00:00 | | 2003-01-09 | 23,13 | 426.400 | 23,23 | 22,83 | 23,12 | 00:00:00 | | 2003-01-10 | 22,60 | 825.200 | 23,12 | 22,25 | 23,12 | 00:00:00 | | 2003-01-13 | 22,05 | 643.600 | 22,83 | 22,00 | 22,15 | 00:00:00 | | 2003-01-14 | 22,10 | 788.000 | 22,10 | 21,85 | 22,02 | 00:00:00 | | 2003-01-15 | 22,30 | 627.200 | 22,44 | 21,88 | 22,27 | 00:00:00 | | 2003-01-16 | 22,25 | 507.200 | 22,46 | 22,10 | 22,25 | 00:00:00 | | 2003-01-17 | 22,20 | 452.400 | 22,50 | 22,10 | 22,10 | 00:00:00 | | 2003-01-20 | 22,25 | 273.600 | 22,40 | 21,97 | 21,98 | 00:00:00 | | 2003-01-21 | 22,69 | 698.800 | 22,81 | 22,25 | 22,33 | 00:00:00 | | 2003-01-22 | 22,95 | 632.800 | 23,17 | 22,76 | 23,12 | 00:00:00 | | 2003-01-23 | 22,11 | 908.800 | 22,78 | 22,11 | 22,38 | 00:00:00 | | 2003-01-24 | 22,42 | 1.099.600 | 22,65 | 22,01 | 22,23 | 00:00:00 | | 2003-01-27 | 22,12 | 1.096.800 | 22,62 | 22,06 | 22,54 | 00:00:00 | | 2003-01-28 | 22,02 | 664.000 | 22,13 | 21,88 | 22,05 | 00:00:00 | | 2003-01-29 | 22,38 | 318.800 | 22,50 | 21,91 | 21,88 | 00:00:00 | | 2003-01-30 | 22,38 | 358.800 | 22,40 | 22,01 | 22,02 | 00:00:00 | | 2003-01-31 | 22,98 | 569.600 | 23,10 | 22,48 | 22,60 | 00:00:00 | | 2003-02-03 | 23,26 | 885.200 | 23,37 | 22,89 | 23,12 | 00:00:00 | | 2003-02-04 | 23,88 | 943.600 | 23,88 | 23,25 | 23,75 | 00:00:00 | | 2003-02-05 | 24,48 | 1.032.400 | 24,60 | 23,88 | 24,05 | 00:00:00 | | 2003-02-06 | 24,79 | 648.800 | 24,83 | 24,30 | 24,55 | 00:00:00 | | 2003-02-07 | 24,50 | 996.000 | 24,84 | 24,40 | 24,62 | 00:00:00 | | 2003-02-10 | 24,50 | 863.200 | 24,55 | 24,17 | 24,50 | 00:00:00 | | 2003-02-11 | 25,00 | 594.400 | 25,10 | 24,27 | 24,80 | 00:00:00 | | 2003-02-12 | 24,55 | 922.000 | 25,20 | 24,55 | 25,10 | 00:00:00 | | 2003-02-13 | 24,05 | 677.600 | 24,67 | 24,00 | 24,65 | 00:00:00 | | 2003-02-14 | 23,78 | 493.600 | 24,08 | 23,62 | 24,00 | 00:00:00 | | 2003-02-17 | 24,25 | 524.800 | 24,36 | 23,77 | 23,88 | 00:00:00 | | 2003-02-18 | 23,85 | 960.400 | 24,29 | 23,38 | 24,25 | 00:00:00 | | 2003-02-19 | 23,88 | 532.000 | 23,88 | 23,40 | 23,85 | 00:00:00 | | 2003-02-20 | 23,75 | 1.283.600 | 24,19 | 23,64 | 24,10 | 00:00:00 | | 2003-02-21 | 24,73 | 465.600 | 24,75 | 23,75 | 23,85 | 00:00:00 | | 2003-02-24 | 24,83 | 204.000 | 24,87 | 24,50 | 24,58 | 00:00:00 | | 2003-02-25 | 24,83 | 547.200 | 24,83 | 24,52 | 24,58 | 00:00:00 | | 2003-02-26 | 25,00 | 795.600 | 25,07 | 24,77 | 24,85 | 00:00:00 | | 2003-02-27 | 23,94 | 1.152.400 | 25,00 | 23,94 | 24,56 | 00:00:00 | | 2003-02-28 | 24,50 | 424.000 | 24,50 | 23,94 | 23,94 | 00:00:00 | | 2003-03-03 | 24,50 | 0 | 24,50 | 24,50 | 24,50 | 00:00:00 | | 2003-03-04 | 24,50 | 0 | 24,50 | 24,50 | 24,50 | 00:00:00 | | 2003-03-05 | 24,57 | 936.000 | 24,70 | 24,50 | 24,61 | 00:00:00 | | 2003-03-06 | 24,27 | 1.508.400 | 24,66 | 24,20 | 24,56 | 00:00:00 | | 2003-03-07 | 24,00 | 696.400 | 24,27 | 23,88 | 24,23 | 00:00:00 | | 2003-03-10 | 23,58 | 1.902.800 | 24,16 | 23,50 | 24,10 | 00:00:00 | | 2003-03-11 | 23,38 | 1.282.400 | 23,62 | 23,38 | 23,55 | 00:00:00 | | 2003-03-12 | 23,38 | 366.000 | 23,65 | 23,33 | 23,58 | 00:00:00 | | 2003-03-13 | 22,95 | 766.800 | 23,45 | 22,92 | 23,49 | 00:00:00 | | 2003-03-14 | 22,51 | 666.800 | 23,00 | 22,30 | 22,92 | 00:00:00 | | 2003-03-17 | 22,79 | 962.000 | 22,94 | 22,50 | 22,74 | 00:00:00 | | 2003-03-18 | 22,50 | 1.337.600 | 22,81 | 22,40 | 22,62 | 00:00:00 | | 2003-03-19 | 22,25 | 954.800 | 22,58 | 22,19 | 22,45 | 00:00:00 | | 2003-03-20 | 22,58 | 1.068.400 | 22,60 | 22,25 | 22,50 | 00:00:00 | | 2003-03-21 | 22,20 | 843.200 | 22,64 | 22,08 | 22,24 | 00:00:00 | | 2003-03-24 | 22,05 | 562.800 | 22,43 | 22,00 | 22,17 | 00:00:00 | | 2003-03-25 | 21,88 | 564.800 | 22,16 | 21,88 | 21,93 | 00:00:00 | | 2003-03-26 | 22,08 | 838.400 | 22,12 | 21,88 | 21,95 | 00:00:00 | | 2003-03-27 | 22,23 | 981.200 | 22,62 | 22,23 | 22,20 | 00:00:00 | | 2003-03-28 | 22,05 | 561.600 | 22,30 | 22,00 | 22,20 | 00:00:00 | | 2003-03-31 | 21,90 | 1.088.000 | 22,00 | 21,62 | 22,00 | 00:00:00 | | 2003-04-01 | 21,95 | 1.058.000 | 22,05 | 21,75 | 21,90 | 00:00:00 | | 2003-04-02 | 21,62 | 1.548.000 | 22,08 | 21,62 | 22,00 | 00:00:00 | | 2003-04-03 | 21,23 | 2.126.400 | 22,00 | 21,23 | 21,83 | 00:00:00 | | 2003-04-04 | 20,88 | 1.625.200 | 21,39 | 20,60 | 21,39 | 00:00:00 | | 2003-04-07 | 20,95 | 820.800 | 21,25 | 20,34 | 20,88 | 00:00:00 | | 2003-04-08 | 21,26 | 1.070.800 | 21,50 | 20,98 | 20,98 | 00:00:00 | | 2003-04-09 | 21,53 | 1.089.600 | 21,62 | 21,33 | 21,50 | 00:00:00 | | 2003-04-10 | 22,00 | 803.200 | 22,19 | 21,60 | 21,60 | 00:00:00 | | 2003-04-11 | 21,50 | 857.600 | 22,25 | 21,50 | 22,05 | 00:00:00 | | 2003-04-14 | 21,38 | 513.600 | 21,62 | 21,35 | 21,50 | 00:00:00 | | 2003-04-15 | 21,07 | 1.267.200 | 21,45 | 21,00 | 21,38 | 00:00:00 | | 2003-04-16 | 21,25 | 891.600 | 21,37 | 20,89 | 21,09 | 00:00:00 | | 2003-04-17 | 20,52 | 1.455.200 | 20,69 | 20,40 | 20,65 | 00:00:00 | | 2003-04-18 | 20,52 | 0 | 20,52 | 20,52 | 20,52 | 00:00:00 | | 2003-04-21 | 20,52 | 0 | 20,52 | 20,52 | 20,52 | 00:00:00 | | 2003-04-22 | 20,44 | 756.800 | 20,83 | 20,33 | 20,59 | 00:00:00 | | 2003-04-23 | 20,15 | 800.000 | 20,58 | 20,00 | 20,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
