Premium
Vale SA (VALE3F)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 53.85 | -0.23 | -0.43 | 54.14 | 54.33 | 53.85 | 64154 |
| 1745875800 | 54.08 | 0.28 | 0.52 | 53.92 | 54.18 | 53.66 | 74906 |
| 1745616600 | 53.8 | -1.59 | -2.87 | 54.58 | 54.61 | 53.67 | 109811 |
| 1745530200 | 55.39 | 0.93 | 1.71 | 54.46 | 55.65 | 54.35 | 74720 |
| 1745443740 | 54.46 | 0.58 | 1.08 | 54.83 | 55.33 | 54.39 | 86609 |
| 1745357400 | 53.88 | 1.1 | 2.08 | 53.01 | 54.3 | 52.77 | 93959 |
| 1744925400 | 52.78 | 0.13 | 0.25 | 53 | 53.32 | 52.59 | 80405 |
| 1744839000 | 52.65 | -1.02 | -1.90 | 53.6 | 53.8 | 52.44 | 104831 |
| 1744752600 | 53.67 | -0.67 | -1.23 | 54.4 | 54.64 | 53.52 | 85469 |
| 1744666200 | 54.34 | 0.63 | 1.17 | 54.34 | 54.88 | 54.2 | 93547 |
| 1744407000 | 53.71 | 0.96 | 1.82 | 52.55 | 54.16 | 52.5 | 113281 |
| 1744320600 | 52.75 | 0.86 | 1.66 | 52.4 | 53.23 | 51.5 | 160921 |
| 1744234200 | 51.89 | 2.6 | 5.27 | 49.25 | 52.04 | 48.79 | 357079 |
| 1744147800 | 49.29 | -2.75 | -5.28 | 52.37 | 52.78 | 49.05 | 554010 |
| 1744061400 | 52.04 | -0.93 | -1.76 | 51.62 | 53.47 | 51.23 | 282594 |
| 1743802200 | 52.97 | -2.03 | -3.69 | 53 | 53.54 | 51.61 | 395570 |
| 1743715800 | 55 | -1.72 | -3.03 | 55.7 | 56.45 | 54.75 | 192090 |
| 1743629400 | 56.72 | -0.29 | -0.51 | 57.21 | 57.25 | 56.62 | 68935 |
| 1743542940 | 57.01 | 0.26 | 0.46 | 56.99 | 57.94 | 56.96 | 70337 |
| 1743456600 | 56.75 | -0.84 | -1.46 | 56.7 | 57 | 56.05 | 100962 |
| 1743197400 | 57.59 | -0.54 | -0.93 | 58.12 | 58.36 | 57.59 | 67435 |
| 1743111000 | 58.13 | 0.53 | 0.92 | 58.07 | 58.45 | 57.62 | 65553 |
| 1743024600 | 57.6 | 0.22 | 0.38 | 57.47 | 58.02 | 57.35 | 69228 |
| 1742938200 | 57.38 | 0.33 | 0.58 | 57.4 | 57.75 | 57.07 | 67605 |
| 1742851740 | 57.05 | -0.39 | -0.68 | 57.91 | 58.23 | 56.96 | 88857 |
| 1742592600 | 57.44 | -0.04 | -0.07 | 57.24 | 57.44 | 56.84 | 80964 |
| 1742506200 | 57.48 | -0.02 | -0.03 | 57.07 | 57.49 | 56.8 | 83132 |
| 1742419800 | 57.5 | -0.05 | -0.09 | 57.36 | 57.52 | 56.85 | 77846 |
| 1742333400 | 57.55 | 0.35 | 0.61 | 57.09 | 57.55 | 56.62 | 88859 |
| 1742247000 | 57.2 | 0.94 | 1.67 | 56.38 | 57.24 | 56.15 | 116517 |
| 1741987800 | 56.26 | 1.76 | 3.23 | 55.05 | 56.41 | 55.05 | 140591 |
| 1741901400 | 54.5 | 0.91 | 1.70 | 53.9 | 55.14 | 53.75 | 76535 |
| 1741814940 | 53.59 | -0.75 | -1.38 | 54.51 | 54.64 | 53.17 | 108898 |
| 1741728600 | 54.34 | 0.34 | 0.63 | 54.05 | 54.7 | 53.41 | 96333 |
| 1741642140 | 54 | -3.08 | -5.40 | 54.44 | 54.55 | 53.27 | 168368 |
| 1741382940 | 57.08 | 0.83 | 1.48 | 56.08 | 57.35 | 55.58 | 148633 |
| 1741296540 | 56.25 | 0.52 | 0.93 | 55.74 | 56.52 | 55.59 | 133819 |
| 1741210140 | 55.73 | 0.43 | 0.78 | 55.76 | 56.3 | 55.4 | 100976 |
| 1740778200 | 55.3 | -0.93 | -1.65 | 56 | 56.15 | 55.22 | 122893 |
| 1740691740 | 56.23 | -0.44 | -0.78 | 56.72 | 56.99 | 56.02 | 84649 |
| 1740605400 | 56.67 | -0.33 | -0.58 | 57.23 | 57.68 | 56.67 | 76342 |
| 1740519000 | 57 | -0.59 | -1.02 | 57.35 | 57.5 | 56.9 | 92288 |
| 1740432540 | 57.59 | -0.41 | -0.71 | 58.16 | 58.56 | 57.5 | 97545 |
| 1740173400 | 58 | 0.31 | 0.54 | 57.87 | 58.15 | 57.56 | 109309 |
| 1740087000 | 57.69 | 1.95 | 3.50 | 56.63 | 58.14 | 56.5 | 138579 |
| 1740000540 | 55.74 | 0.04 | 0.07 | 55.41 | 55.74 | 54.74 | 74585 |
| 1739914140 | 55.7 | 0.3 | 0.54 | 55.5 | 55.95 | 55.5 | 63098 |
| 1739827800 | 55.4 | -0.15 | -0.27 | 55.67 | 55.92 | 55.29 | 79564 |
| 1739568600 | 55.55 | 0.79 | 1.44 | 55.19 | 55.8 | 55.03 | 67963 |
| 1739482140 | 54.76 | 0.03 | 0.05 | 54.79 | 55 | 54.12 | 59467 |
| 1739395740 | 54.73 | -0.42 | -0.76 | 54.98 | 55.29 | 54.73 | 65744 |
| 1739309400 | 55.15 | -0.2 | -0.36 | 54.83 | 55.17 | 54.43 | 68663 |
| 1739222940 | 55.35 | 0.52 | 0.95 | 54.95 | 55.35 | 54.84 | 80020 |
| 1738963800 | 54.83 | -0.48 | -0.87 | 55.2 | 55.77 | 54.59 | 79620 |
| 1738877340 | 55.31 | 1 | 1.84 | 54.86 | 55.61 | 54.73 | 81155 |
| 1738790940 | 54.31 | 0.31 | 0.57 | 53.95 | 54.45 | 53.84 | 70154 |
| 1738704600 | 54 | -0.22 | -0.41 | 54.21 | 54.69 | 53.89 | 72699 |
| 1738618200 | 54.22 | 0.16 | 0.30 | 53.73 | 54.28 | 53.48 | 106145 |
| 1738358940 | 54.06 | -0.87 | -1.58 | 55.03 | 55.21 | 54.03 | 93918 |
| 1738272540 | 54.93 | 1.97 | 3.72 | 53.25 | 55.57 | 53.05 | 115819 |
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
