Premium
Vale SA (VALE3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1727386140 | 64.2 | 3.69 | 6.10 | 62.55 | 64.36 | 62.42 | 255839 |
| 1727299740 | 60.51 | 0.11 | 0.18 | 60.9 | 61.21 | 60.42 | 119229 |
| 1727213400 | 60.4 | 2.86 | 4.97 | 59.88 | 60.72 | 59.63 | 217395 |
| 1727127000 | 57.54 | 0.24 | 0.42 | 57.1 | 57.86 | 56.61 | 125148 |
| 1726867800 | 57.3 | -0.82 | -1.41 | 57.85 | 58.15 | 56.97 | 143648 |
| 1726781400 | 58.12 | 0.46 | 0.80 | 58.47 | 58.84 | 58.12 | 93402 |
| 1726695000 | 57.66 | -0.54 | -0.93 | 57.7 | 58.17 | 57.5 | 108275 |
| 1726608600 | 58.2 | -0.18 | -0.31 | 58.38 | 58.53 | 57.92 | 101227 |
| 1726522200 | 58.38 | -0.23 | -0.39 | 58.46 | 58.55 | 58.11 | 110178 |
| 1726263000 | 58.61 | 0.51 | 0.88 | 58.14 | 59 | 58.08 | 102711 |
| 1726176540 | 58.1 | 0.47 | 0.82 | 58.18 | 58.5 | 57.99 | 117489 |
| 1726090140 | 57.63 | 1.61 | 2.87 | 56.71 | 57.63 | 56.71 | 113077 |
| 1726003740 | 56.02 | -0.79 | -1.39 | 56.87 | 57 | 55.98 | 263480 |
| 1725917400 | 56.81 | 0.11 | 0.19 | 57.35 | 57.43 | 56.69 | 166915 |
| 1725658200 | 56.7 | -0.78 | -1.36 | 57.56 | 57.57 | 56.61 | 249686 |
| 1725571800 | 57.48 | 0.48 | 0.84 | 56.98 | 57.64 | 56.75 | 169547 |
| 1725485400 | 57 | 0.36 | 0.64 | 56.75 | 57.46 | 56.5 | 327796 |
| 1725399000 | 56.64 | -2.11 | -3.59 | 57.99 | 57.99 | 56.51 | 473890 |
| 1725312600 | 58.75 | -0.83 | -1.39 | 58.89 | 58.99 | 58.43 | 198855 |
| 1725053400 | 59.58 | 0.3 | 0.51 | 59.25 | 59.73 | 59.1 | 171041 |
| 1724967000 | 59.28 | -0.11 | -0.19 | 59.54 | 59.96 | 59.11 | 103752 |
| 1724880600 | 59.39 | -0.43 | -0.72 | 59.4 | 60 | 58.7 | 143429 |
| 1724794140 | 59.82 | 1.69 | 2.91 | 59.53 | 60.14 | 59.09 | 168872 |
| 1724707740 | 58.13 | 0.66 | 1.15 | 58.25 | 58.55 | 58.06 | 137581 |
| 1724448600 | 57.47 | -0.93 | -1.59 | 58.29 | 58.39 | 57.35 | 190315 |
| 1724362140 | 58.4 | -0.02 | -0.03 | 58.29 | 58.42 | 57.87 | 142468 |
| 1724275740 | 58.42 | 1.2 | 2.10 | 58.11 | 58.55 | 58.11 | 164652 |
| 1724189340 | 57.22 | 0.19 | 0.33 | 57.45 | 57.57 | 56.83 | 213688 |
| 1724102940 | 57.03 | 0.95 | 1.69 | 56.58 | 57.53 | 56.31 | 221323 |
| 1723843800 | 56.08 | -0.16 | -0.28 | 55.99 | 56.15 | 55.58 | 277012 |
| 1723757340 | 56.24 | 0.25 | 0.45 | 55.95 | 56.39 | 55.71 | 245144 |
| 1723671000 | 55.99 | -0.56 | -0.99 | 55.9 | 56.11 | 55.51 | 421879 |
| 1723584600 | 56.55 | -0.32 | -0.56 | 57.02 | 57.05 | 56.55 | 215668 |
| 1723498200 | 56.87 | -0.06 | -0.11 | 57.12 | 57.18 | 56.52 | 222007 |
| 1723239000 | 56.93 | 0.04 | 0.07 | 57.14 | 57.16 | 56.52 | 206613 |
| 1723152600 | 56.89 | -0.27 | -0.47 | 57.16 | 57.5 | 56.85 | 182935 |
| 1723066200 | 57.16 | -0.14 | -0.24 | 57.43 | 57.58 | 57.04 | 214255 |
| 1722979740 | 57.3 | 0.04 | 0.07 | 57 | 57.51 | 56.32 | 315931 |
| 1722893400 | 57.26 | -2.19 | -3.68 | 56.46 | 57.41 | 56.11 | 477828 |
| 1722634200 | 59.45 | -0.9 | -1.49 | 60.86 | 60.9 | 59.38 | 547339 |
| 1722547800 | 60.35 | -1.27 | -2.06 | 61.9 | 61.96 | 60.25 | 259541 |
| 1722461400 | 61.62 | 1.28 | 2.12 | 60.95 | 61.68 | 60.8 | 141303 |
| 1722374940 | 60.34 | -1.17 | -1.90 | 61 | 61.13 | 60.23 | 265440 |
| 1722288600 | 61.51 | 0.01 | 0.02 | 61.7 | 61.79 | 61.17 | 146937 |
| 1722029400 | 61.5 | 0.87 | 1.43 | 61.75 | 61.78 | 61.02 | 221854 |
| 1721943000 | 60.63 | 0.03 | 0.05 | 60.56 | 61.19 | 60.29 | 112232 |
| 1721856600 | 60.6 | 0.35 | 0.58 | 60.3 | 60.75 | 60.23 | 134607 |
| 1721770140 | 60.25 | -0.84 | -1.38 | 60.69 | 60.69 | 60.05 | 301016 |
| 1721683800 | 61.09 | 0.05 | 0.08 | 61.18 | 61.39 | 60.75 | 187898 |
| 1721424600 | 61.04 | -0.11 | -0.18 | 61.3 | 61.7 | 60.47 | 148733 |
| 1721338200 | 61.15 | -0.59 | -0.96 | 61.75 | 62.16 | 61.1 | 170492 |
| 1721251800 | 61.74 | -0.58 | -0.93 | 61.9 | 62.02 | 61.62 | 165217 |
| 1721165340 | 62.32 | -0.68 | -1.08 | 62.3 | 62.69 | 61.4 | 197858 |
| 1721079000 | 63 | 0.1 | 0.16 | 62.88 | 63.18 | 62.42 | 89862 |
| 1720819800 | 62.9 | 0.89 | 1.44 | 62.14 | 62.91 | 62 | 76283 |
| 1720733400 | 62.01 | -0.05 | -0.08 | 62.32 | 62.69 | 61.85 | 94636 |
| 1720647000 | 62.06 | -0.93 | -1.48 | 62.75 | 62.91 | 61.87 | 128581 |
| 1720560540 | 62.99 | 0.08 | 0.13 | 63 | 63.24 | 62.72 | 63759 |
| 1720474200 | 62.91 | -0.76 | -1.19 | 63 | 63.24 | 62.7 | 100560 |
| 1720215000 | 63.67 | -0.19 | -0.30 | 63.47 | 63.83 | 63.25 | 81277 |
| 1720128540 | 63.86 | -0.43 | -0.67 | 64.569999 | 64.67 | 63.84 | 78106 |
| 1720042200 | 64.29 | 1.49 | 2.37 | 63.37 | 64.819999 | 63.34 | 105491 |
| 1719955800 | 62.8 | -0.5 | -0.79 | 63.25 | 63.33 | 62.46 | 100473 |
| 1719869400 | 63.3 | 0.98 | 1.57 | 62.5 | 63.33 | 62.41 | 108241 |
| 1719610200 | 62.32 | 0.72 | 1.17 | 61.7 | 62.55 | 61.65 | 101674 |
| 1719523800 | 61.6 | 0.28 | 0.46 | 61.46 | 61.78 | 60.88 | 84986 |
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
