Premium
Vale Sa (CVLB)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 4.18604651163 | 8.6 | 9.16 | 8.42 | 16232 | 8.7383502 | DE |
| 4 | 0.28 | 3.22580645161 | 8.68 | 9.16 | 8.16 | 19489 | 8.51154964 | DE |
| 12 | -1.39 | -13.4299516908 | 10.35 | 10.35 | 8.16 | 17691 | 8.87812516 | DE |
| 26 | -1.02 | -10.2204408818 | 9.98 | 10.95 | 8.16 | 15182 | 9.30055103 | DE |
| 52 | -3.94 | -30.5426356589 | 12.9 | 12.9 | 8.16 | 15095 | 10.24960425 | DE |
| 156 | -3.39 | -27.4493927126 | 12.35 | 14.65 | 8.16 | 12176 | 10.62513109 | DE |
| 260 | -3.39 | -27.4493927126 | 12.35 | 14.65 | 8.16 | 12176 | 10.62513109 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 8.96 | -0.12 | -1.32 | 9.1 | 9.16 | 8.96 | 12144 |
| 1738272420 | 9.08 | 0.32 | 3.65 | 8.6999999 | 9.1199999 | 8.6999999 | 10836 |
| 1738186020 | 8.76 | 0.1 | 1.15 | 8.6999999 | 8.7799999 | 8.64 | 9710 |
| 1738099620 | 8.66 | -0.06 | -0.69 | 8.76 | 8.82 | 8.64 | 31992 |
| 1738013220 | 8.72 | 0.1 | 1.16 | 8.6199999 | 8.7799999 | 8.42 | 19819 |
| 1737754020 | 8.6199999 | 0.08 | 0.94 | 8.6 | 8.64 | 8.52 | 8805 |
| 1737667620 | 8.5399999 | 0.02 | 0.23 | 8.56 | 8.6 | 8.48 | 10253 |
| 1737581220 | 8.52 | -0.06 | -0.70 | 8.68 | 8.74 | 8.52 | 8558 |
| 1737494820 | 8.58 | -0.12 | -1.38 | 8.6999999 | 8.76 | 8.5 | 11420 |
| 1737408420 | 8.6999999 | 0.02 | 0.23 | 8.74 | 8.74 | 8.6199999 | 4420 |
| 1737149220 | 8.68 | 0.18 | 2.12 | 8.52 | 8.82 | 8.52 | 34394 |
| 1737062820 | 8.5 | 0 | 0.00 | 8.36 | 8.58 | 8.16 | 50666 |
| 1736976420 | 8.5 | 0.1 | 1.19 | 8.42 | 8.5 | 8.34 | 51638 |
| 1736890020 | 8.4 | 0.08 | 0.96 | 8.36 | 8.44 | 8.32 | 9931 |
| 1736803620 | 8.32 | -0.06 | -0.72 | 8.26 | 8.4 | 8.16 | 24251 |
| 1736544420 | 8.38 | 0.08 | 0.96 | 8.36 | 8.38 | 8.22 | 15991 |
| 1736458020 | 8.3 | 0.04 | 0.48 | 8.2799999 | 8.36 | 8.22 | 13007 |
| 1736371620 | 8.26 | -0.02 | -0.24 | 8.3 | 8.4 | 8.1999999 | 16899 |
| 1736285220 | 8.2799999 | -0.02 | -0.24 | 8.38 | 8.42 | 8.26 | 25986 |
| 1736198820 | 8.3 | -0.14 | -1.66 | 8.38 | 8.48 | 8.22 | 13497 |
| 1735939620 | 8.44 | -0.26 | -2.99 | 8.68 | 8.68 | 8.38 | 17705 |
| 1735853220 | 8.6999999 | 0.2 | 2.35 | 8.58 | 8.74 | 8.5399999 | 14325 |
| 1735594020 | 8.5 | -0.04 | -0.47 | 8.56 | 8.58 | 8.5 | 12347 |
| 1735334820 | 8.5399999 | 0.02 | 0.23 | 8.6 | 8.64 | 8.48 | 10516 |
| 1734989220 | 8.52 | -0.06 | -0.70 | 8.5 | 8.64 | 8.48 | 13282 |
| 1734730020 | 8.58 | 0.08 | 0.94 | 8.5 | 8.58 | 8.34 | 27161 |
| 1734643620 | 8.5 | 0.02 | 0.24 | 8.4 | 8.52 | 8.38 | 23786 |
| 1734557220 | 8.48 | -0.3 | -3.42 | 8.74 | 8.74 | 8.42 | 16433 |
| 1734470820 | 8.7799999 | 0.1 | 1.15 | 8.68 | 8.7799999 | 8.56 | 15679 |
| 1734384420 | 8.68 | -0.14 | -1.59 | 8.86 | 8.88 | 8.68 | 11568 |
| 1734125220 | 8.82 | -0.26 | -2.86 | 9.02 | 9.06 | 8.8 | 32899 |
| 1734038820 | 9.08 | -0.4 | -4.22 | 9.24 | 9.42 | 8.98 | 39527 |
| 1733952420 | 9.48 | 0.08 | 0.85 | 9.44 | 9.5 | 9.1999999 | 8518 |
| 1733866020 | 9.4 | 0.06 | 0.64 | 9.32 | 9.44 | 9.2799999 | 10234 |
| 1733779620 | 9.34 | 0.42 | 4.71 | 8.92 | 9.44 | 8.88 | 33062 |
| 1733520420 | 8.92 | -0.2 | -2.19 | 9.16 | 9.16 | 8.88 | 17637 |
| 1733434020 | 9.1199999 | 0.12 | 1.33 | 8.96 | 9.16 | 8.96 | 24393 |
| 1733347620 | 9 | -0.26 | -2.81 | 9.22 | 9.2799999 | 9 | 18783 |
| 1733261220 | 9.26 | -0.08 | -0.86 | 9.3 | 9.38 | 9.16 | 8075 |
| 1733174820 | 9.34 | -0.04 | -0.43 | 9.42 | 9.48 | 9.22 | 13714 |
| 1732915620 | 9.38 | 0.06 | 0.64 | 9.34 | 9.38 | 9.02 | 37506 |
| 1732829220 | 9.32 | -0.08 | -0.85 | 9.32 | 9.42 | 9.32 | 4930 |
| 1732742820 | 9.4 | -0.08 | -0.84 | 9.5 | 9.56 | 9.36 | 5576 |
| 1732656420 | 9.48 | -0.18 | -1.86 | 9.58 | 9.58 | 9.48 | 9214 |
| 1732570020 | 9.66 | 0 | 0.00 | 9.56 | 9.66 | 9.5 | 15648 |
| 1732310820 | 9.66 | 0.16 | 1.68 | 9.52 | 9.66 | 9.44 | 19321 |
| 1732224420 | 9.5 | -0.04 | -0.42 | 9.52 | 9.56 | 9.36 | 6505 |
| 1732138020 | 9.5399999 | 0.04 | 0.42 | 9.46 | 9.6 | 9.46 | 3716 |
| 1732051620 | 9.5 | 0.02 | 0.21 | 9.56 | 9.58 | 9.36 | 4674 |
| 1731965220 | 9.48 | 0.22 | 2.38 | 9.38 | 9.52 | 9.32 | 19335 |
| 1731705960 | 9.26 | -0.12 | -1.28 | 9.34 | 9.44 | 9.26 | 17209 |
| 1731619560 | 9.38 | 0.06 | 0.64 | 9.34 | 9.42 | 9.32 | 14579 |
| 1731533160 | 9.32 | -0.1 | -1.06 | 9.42 | 9.48 | 9.32 | 24659 |
| 1731446820 | 9.42 | -0.14 | -1.46 | 9.6 | 9.6 | 9.34 | 13804 |
| 1731360420 | 9.56 | -0.24 | -2.45 | 9.88 | 9.88 | 9.56 | 26186 |
| 1731101220 | 9.8 | -0.5 | -4.85 | 10.35 | 10.35 | 9.66 | 8419 |
| 1731014760 | 10.3 | 0.2 | 1.98 | 10.05 | 10.449999 | 10.05 | 12822 |
| 1730928360 | 10.1 | 0.16 | 1.61 | 10.1 | 10.1 | 9.82 | 11228 |
| 1730841960 | 9.94 | 0.02 | 0.20 | 9.92 | 10 | 9.82 | 4094 |
| 1730755560 | 9.92 | 0.12 | 1.22 | 9.6999999 | 10.05 | 9.6999999 | 2393 |
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
