Premium
Vale SA (VALE3)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.25 | -4.0071237756 | 56.15 | 57.35 | 53.25 | 18989133 | 56.41803554 | CS |
| 4 | -0.97 | -1.76781483506 | 54.87 | 58.57 | 53.25 | 28205200 | 56.27975605 | CS |
| 12 | -1.95 | -3.4914950761 | 55.85 | 58.57 | 50.87 | 30363521 | 54.40967344 | CS |
| 26 | -2.94 | -5.1724137931 | 56.84 | 65.35 | 50.87 | 26005116 | 57.22321484 | CS |
| 52 | -10.88 | -16.7953071936 | 64.78 | 67.1 | 50.87 | 24062046 | 59.07543581 | CS |
| 156 | -40.6 | -42.962962963 | 94.5 | 99.43 | 50.87 | 26889178 | 70.29178798 | CS |
| 260 | 12 | 28.6396181384 | 41.9 | 120.45 | 32.45 | 27684561 | 73.45715103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 53.9 | -3.12 | -5.47 | 54.23 | 54.55 | 53.25 | 23578900 |
| 1741382940 | 57.02 | 0.82 | 1.46 | 55.98 | 57.35 | 55.55 | 25445600 |
| 1741296540 | 56.2 | 0.61 | 1.10 | 55.64 | 56.52 | 55.55 | 17678400 |
| 1741210140 | 55.59 | 0.44 | 0.80 | 56.15 | 56.22 | 55.39 | 13843400 |
| 1740778200 | 55.15 | -1.15 | -2.04 | 55.94 | 56.14 | 55.15 | 46784100 |
| 1740691740 | 56.3 | -0.42 | -0.74 | 56.45 | 56.99 | 56.01 | 18658000 |
| 1740605400 | 56.72 | -0.35 | -0.61 | 57.37 | 57.69 | 56.72 | 25399100 |
| 1740519000 | 57.07 | -0.56 | -0.97 | 57.3 | 57.44 | 56.89 | 19554800 |
| 1740432540 | 57.63 | -0.53 | -0.91 | 58.1 | 58.57 | 57.48 | 19081700 |
| 1740173400 | 58.16 | 0.42 | 0.73 | 57.9 | 58.16 | 57.56 | 37095200 |
| 1740087000 | 57.74 | 2.05 | 3.68 | 56.8 | 58.16 | 56.48 | 76934000 |
| 1740000540 | 55.69 | -0.05 | -0.09 | 55.3 | 55.73 | 54.72 | 26472500 |
| 1739914140 | 55.74 | 0.37 | 0.67 | 55.6 | 55.97 | 55.51 | 27608200 |
| 1739827800 | 55.37 | -0.3 | -0.54 | 55.64 | 55.92 | 55.28 | 12391400 |
| 1739568600 | 55.67 | 0.81 | 1.48 | 55.22 | 55.81 | 55 | 49800100 |
| 1739482140 | 54.86 | 0.07 | 0.13 | 54.85 | 55 | 54.13 | 21749900 |
| 1739395740 | 54.79 | -0.37 | -0.67 | 55.01 | 55.29 | 54.7 | 35432600 |
| 1739309400 | 55.16 | -0.24 | -0.43 | 54.91 | 55.19 | 54.39 | 18198300 |
| 1739222940 | 55.4 | 0.57 | 1.04 | 54.87 | 55.4 | 54.84 | 15566300 |
| 1738963800 | 54.83 | -0.3 | -0.54 | 55.3 | 55.78 | 54.56 | 24389300 |
| 1738877340 | 55.13 | 0.82 | 1.51 | 55.4 | 55.64 | 54.97 | 32789000 |
| 1738790940 | 54.31 | 0.29 | 0.54 | 53.91 | 54.46 | 53.86 | 21674700 |
| 1738704600 | 54.02 | -0.19 | -0.35 | 54.13 | 54.71 | 53.81 | 32648700 |
| 1738618200 | 54.21 | 0.04 | 0.07 | 53.73 | 54.28 | 53.33 | 27216400 |
| 1738358940 | 54.17 | -0.86 | -1.56 | 54.99 | 55.21 | 54 | 25461000 |
| 1738272540 | 55.03 | 2.23 | 4.22 | 53.3 | 55.6 | 53.28 | 40562400 |
| 1738186200 | 52.8 | 0.15 | 0.28 | 52.8 | 53.51 | 52.63 | 19220300 |
| 1738099740 | 52.65 | -1.31 | -2.43 | 53.59 | 53.78 | 52.54 | 22932900 |
| 1738013340 | 53.96 | 0.93 | 1.75 | 52.89 | 53.98 | 52.57 | 24531300 |
| 1737754200 | 53.03 | 0.71 | 1.36 | 52.6 | 53.19 | 52.6 | 20486100 |
| 1737667740 | 52.32 | -1.7 | -3.15 | 52.95 | 52.99 | 51.84 | 25097300 |
| 1737581400 | 54.02 | 0 | 0.00 | 54.02 | 54.02 | 54.02 | 0 |
| 1737495000 | 54.02 | -0.27 | -0.50 | 54.29 | 54.32 | 53.25 | 28798700 |
| 1737408600 | 54.29 | -0.2 | -0.37 | 54.22 | 54.49 | 53.76 | 12317600 |
| 1737149400 | 54.49 | 1.82 | 3.46 | 53.15 | 54.49 | 52.98 | 54274500 |
| 1737062940 | 52.67 | 0.07 | 0.13 | 52.29 | 53.27 | 52 | 220262800 |
| 1736976540 | 52.6 | 0.75 | 1.45 | 52.14 | 52.68 | 51.63 | 35137700 |
| 1736890140 | 51.85 | 0.34 | 0.66 | 51.95 | 52.43 | 51.63 | 21359000 |
| 1736803740 | 51.51 | -0.01 | -0.02 | 52 | 52.31 | 50.87 | 30845300 |
| 1736544540 | 51.52 | 0.29 | 0.57 | 51.54 | 52.31 | 51.23 | 25832500 |
| 1736458140 | 51.23 | -0.32 | -0.62 | 52.05 | 52.25 | 51.14 | 15865200 |
| 1736371740 | 51.55 | -0.5 | -0.96 | 52.03 | 52.29 | 51.43 | 24423800 |
| 1736285400 | 52.05 | -0.51 | -0.97 | 52.63 | 52.89 | 51.94 | 22070200 |
| 1736198940 | 52.56 | -0.68 | -1.28 | 53.48 | 53.79 | 52.48 | 21689500 |
| 1735939740 | 53.24 | -1.01 | -1.86 | 53.9 | 54 | 52.88 | 23595200 |
| 1735853400 | 54.25 | -0.3 | -0.55 | 54.71 | 55.1 | 54.23 | 17623900 |
| 1735594200 | 54.55 | -0.19 | -0.35 | 54.9 | 55.19 | 54.55 | 11250900 |
| 1735334940 | 54.74 | -0.27 | -0.49 | 54.73 | 55.08 | 54.46 | 16618700 |
| 1735248540 | 55.01 | 0.16 | 0.29 | 54.85 | 55.4 | 54.4 | 13155800 |
| 1734989340 | 54.85 | 0.23 | 0.42 | 54.67 | 55.23 | 54.4 | 18587700 |
| 1734730200 | 54.62 | 0.85 | 1.58 | 53.42 | 54.62 | 53.33 | 64721400 |
| 1734643800 | 53.77 | -1.04 | -1.90 | 55.02 | 55.17 | 53.6 | 29529900 |
| 1734557400 | 54.81 | -1.3 | -2.32 | 55.77 | 55.87 | 54.76 | 34657200 |
| 1734470940 | 56.11 | 0.28 | 0.50 | 55.88 | 56.4 | 55.65 | 22987600 |
| 1734384540 | 55.83 | -0.03 | -0.05 | 55.85 | 56.54 | 55.34 | 18958500 |
| 1734125340 | 55.86 | -0.85 | -1.50 | 56.48 | 56.71 | 55.7 | 18519100 |
| 1734039000 | 56.71 | -2.13 | -3.62 | 57.4 | 57.68 | 56.67 | 28840800 |
| 1733952540 | 58.84 | -0.93 | -1.56 | 59.5 | 59.59 | 58.45 | 30138500 |
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
