Premium
Vale SA (VALE)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 3.09988518944 | 8.71 | 9.07 | 8.6 | 65322990 | 8.83301575 | DR |
| 4 | 0.14 | 1.58371040724 | 8.84 | 9.07 | 8.38 | 34346274 | 8.75297934 | DR |
| 12 | -1.785 | -16.5815141663 | 10.765 | 11.32 | 8.38 | 30500501 | 9.50091645 | DR |
| 26 | -2 | -18.2149362477 | 10.98 | 12.045 | 8.38 | 30217498 | 10.19433381 | DR |
| 52 | -4.57 | -33.7269372694 | 13.55 | 14.47 | 8.38 | 28300325 | 11.1992618 | DR |
| 156 | -6.21 | -40.8821593153 | 15.19 | 21.29 | 8.38 | 28715678 | 13.91267536 | DR |
| 260 | -4.39 | -32.8347045625 | 13.37 | 23.175 | 6.49 | 29425908 | 14.09265594 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 8.98 | 0.04 | 0.45 | 8.99 | 9.01 | 8.84 | 31733757 |
| 1737157200 | 8.94 | 0.17 | 1.94 | 8.86 | 9.07 | 8.855 | 59296399 |
| 1737070800 | 8.77 | 0.01 | 0.11 | 8.74 | 8.85 | 8.645 | 142365047 |
| 1736984400 | 8.76 | 0.14 | 1.62 | 8.71 | 8.7899999 | 8.6 | 27896756 |
| 1736898000 | 8.6199999 | 0.11 | 1.29 | 8.63 | 8.71 | 8.58 | 29687724 |
| 1736811600 | 8.51 | 0.01 | 0.12 | 8.41 | 8.63 | 8.38 | 30153274 |
| 1736552400 | 8.5 | 0 | 0.00 | 8.515 | 8.61 | 8.45 | 25056191 |
| 1736379600 | 8.5 | -0.06 | -0.70 | 8.48 | 8.51 | 8.42 | 25347998 |
| 1736293200 | 8.56 | -0.06 | -0.70 | 8.69 | 8.75 | 8.52 | 29255766 |
| 1736206800 | 8.6199999 | -0.01 | -0.12 | 8.715 | 8.76 | 8.6 | 21190892 |
| 1735947600 | 8.63 | -0.25 | -2.82 | 8.77 | 8.78 | 8.6199999 | 27173208 |
| 1735861200 | 8.88 | 0.01 | 0.11 | 8.795 | 8.96 | 8.78 | 20141280 |
| 1735688400 | 8.8699999 | 0.01 | 0.11 | 8.86 | 8.94 | 8.84 | 11840784 |
| 1735602000 | 8.86 | -0.06 | -0.67 | 8.88 | 8.94 | 8.8 | 21973406 |
| 1735342800 | 8.92 | -0.04 | -0.45 | 8.8401 | 8.93 | 8.83 | 24721080 |
| 1735256400 | 8.96 | 0.02 | 0.22 | 8.84 | 9.02 | 8.81 | 21706822 |
| 1735077840 | 8.94 | 0 | 0.00 | 8.96 | 8.97 | 8.89 | 6879074 |
| 1734997200 | 8.94 | 0.04 | 0.45 | 8.905 | 8.95 | 8.82 | 28512864 |
| 1734738000 | 8.9 | 0.12 | 1.37 | 8.78 | 8.94 | 8.775 | 35309204 |
| 1734651600 | 8.78 | 0.04 | 0.46 | 8.82 | 8.84 | 8.73 | 33962775 |
| 1734565200 | 8.74 | -0.45 | -4.90 | 9.025 | 9.05 | 8.69 | 40636925 |
| 1734478800 | 9.19 | 0.09 | 0.99 | 9.07 | 9.28 | 9 | 31787225 |
| 1734392400 | 9.1 | -0.16 | -1.73 | 9.1489 | 9.335 | 9.09 | 34532520 |
| 1734133200 | 9.26 | -0.21 | -2.22 | 9.3699999 | 9.3753 | 9.22 | 26596699 |
| 1734046800 | 9.47 | -0.36 | -3.66 | 9.595 | 9.66 | 9.41 | 31100466 |
| 1733960400 | 9.83 | -0.05 | -0.51 | 9.8096 | 9.9677 | 9.68 | 34835185 |
| 1733874000 | 9.88 | 0.03 | 0.30 | 9.83 | 9.93 | 9.815 | 23929148 |
| 1733787600 | 9.85 | 0.49 | 5.24 | 9.755 | 9.95 | 9.72 | 47090114 |
| 1733528400 | 9.36 | -0.25 | -2.60 | 9.56 | 9.56 | 9.33 | 27549835 |
| 1733442000 | 9.61 | 0.1 | 1.05 | 9.57 | 9.65 | 9.53 | 25122815 |
| 1733355600 | 9.51 | -0.17 | -1.76 | 9.6199999 | 9.6473 | 9.42 | 45475360 |
| 1733269200 | 9.68 | -0.11 | -1.12 | 9.755 | 9.77 | 9.64 | 26817407 |
| 1733182800 | 9.7899999 | -0.07 | -0.71 | 9.72 | 9.81 | 9.69 | 31385553 |
| 1732917840 | 9.86 | -0.01 | -0.10 | 9.66 | 9.88 | 9.66 | 28736274 |
| 1732750800 | 9.8699999 | -0.03 | -0.30 | 9.935 | 10.02 | 9.83 | 27907809 |
| 1732664400 | 9.9 | -0.17 | -1.69 | 10.02 | 10.02 | 9.84 | 23273706 |
| 1732578000 | 10.07 | 0.05 | 0.50 | 10.12 | 10.14 | 10.02 | 17230614 |
| 1732318800 | 10.02 | 0.06 | 0.60 | 9.8905 | 10.04 | 9.8905 | 18667063 |
| 1732232400 | 9.96 | -0.07 | -0.70 | 9.855 | 9.97 | 9.84 | 33369735 |
| 1732146000 | 10.03 | 0.01 | 0.10 | 10.02 | 10.14 | 9.985 | 28487328 |
| 1732059600 | 10.02 | -0.01 | -0.10 | 10.005 | 10.06 | 9.965 | 20061400 |
| 1731973200 | 10.03 | 0.22 | 2.24 | 9.8951 | 10.07 | 9.89 | 27317099 |
| 1731714000 | 9.81 | -0.02 | -0.20 | 9.92 | 9.92 | 9.78 | 15409312 |
| 1731627600 | 9.83 | -0.06 | -0.61 | 9.9080999 | 9.92 | 9.81 | 17748373 |
| 1731541200 | 9.89 | -0.08 | -0.80 | 9.945 | 9.955 | 9.83 | 25031166 |
| 1731454800 | 9.97 | -0.25 | -2.45 | 10.015 | 10.08 | 9.91 | 34583751 |
| 1731368400 | 10.22 | -0.37 | -3.49 | 10.31 | 10.31 | 10.19 | 30230529 |
| 1731109200 | 10.59 | -0.62 | -5.53 | 10.75 | 10.75 | 10.3 | 57992953 |
| 1731022800 | 11.21 | 0.41 | 3.80 | 11.115 | 11.32 | 11.1 | 50451344 |
| 1730936400 | 10.8 | -0.01 | -0.09 | 10.56 | 10.85 | 10.5014 | 31360474 |
| 1730850000 | 10.81 | 0.03 | 0.28 | 10.8327 | 10.89 | 10.71 | 19916031 |
| 1730763600 | 10.78 | 0.18 | 1.70 | 10.76 | 10.91 | 10.75 | 20328659 |
| 1730500800 | 10.6 | -0.1 | -0.93 | 10.73 | 10.775 | 10.55 | 20716328 |
| 1730414400 | 10.7 | -0.11 | -1.02 | 10.805 | 10.81 | 10.68 | 16618875 |
| 1730328000 | 10.81 | -0.08 | -0.73 | 10.765 | 10.85 | 10.735 | 31025181 |
| 1730241600 | 10.89 | -0.12 | -1.09 | 11.065 | 11.11 | 10.88 | 21778656 |
| 1730155200 | 11.01 | 0.13 | 1.19 | 10.97 | 11.04 | 10.94 | 67698063 |
| 1729896000 | 10.88 | 0.39 | 3.72 | 10.63 | 10.98 | 10.62 | 59928937 |
| 1729809600 | 10.49 | 0.08 | 0.77 | 10.4 | 10.515 | 10.37 | 21607841 |
| 1729723200 | 10.41 | -0.21 | -1.98 | 10.47 | 10.47 | 10.38 | 20146530 |
| 1729636800 | 10.62 | 0.05 | 0.47 | 10.61 | 10.64 | 10.5 | 24318775 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
