Premium
Vale SA (VALE3T)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 55.62 | 0.89 | 1.63 | 54.59 | 61.49 | 54.55 | 37250 |
| 1738704600 | 54.73 | 0.49 | 0.90 | 56.86 | 57.07 | 54.4 | 9800 |
| 1738618200 | 54.24 | -0.83 | -1.51 | 55.89 | 56.66 | 54.2 | 16900 |
| 1738358940 | 55.07 | -0.63 | -1.13 | 55.31 | 57.7 | 54.87 | 22565 |
| 1738272540 | 55.7 | 2.17 | 4.05 | 57.57 | 64.489999 | 54.14 | 345850 |
| 1738186200 | 53.53 | 0.28 | 0.53 | 61.43 | 61.44 | 53.25 | 10200 |
| 1738099740 | 53.25 | -1.83 | -3.32 | 55.61 | 57.07 | 53.24 | 119100 |
| 1738013340 | 55.08 | 1.38 | 2.57 | 53.61 | 56.3 | 53.61 | 52300 |
| 1737754200 | 53.7 | 0.91 | 1.72 | 57.17 | 61.4 | 53.62 | 28500 |
| 1737667740 | 52.79 | -1.83 | -3.35 | 53.48 | 61.29 | 52.52 | 284565 |
| 1737581400 | 54.62 | 0 | 0.00 | 54.62 | 54.62 | 54.62 | 0 |
| 1737495000 | 54.62 | -0.2 | -0.36 | 55.12 | 62.81 | 54.35 | 115100 |
| 1737408600 | 54.82 | -1.46 | -2.59 | 55.66 | 57.82 | 54.29 | 78200 |
| 1737149400 | 56.28 | 1.79 | 3.29 | 55.17 | 57.21 | 54.13 | 294900 |
| 1737062940 | 54.49 | 1.28 | 2.41 | 52.89 | 60.89 | 52.61 | 743300 |
| 1736976540 | 53.21 | 0.68 | 1.29 | 56.23 | 60.37 | 52.48 | 37600 |
| 1736890140 | 52.53 | -0.89 | -1.67 | 52.43 | 60.4 | 52.11 | 22000 |
| 1736803740 | 53.42 | -1.84 | -3.33 | 53.53 | 59.97 | 51.88 | 138700 |
| 1736544540 | 55.26 | 0.05 | 0.09 | 53.03 | 55.26 | 51.83 | 58400 |
| 1736458140 | 55.21 | 3.35 | 6.46 | 53.36 | 60.33 | 51.82 | 52900 |
| 1736371740 | 51.86 | -1.05 | -1.98 | 52.82 | 55.78 | 51.85 | 99300 |
| 1736285400 | 52.91 | -1.88 | -3.43 | 56.67 | 56.68 | 52.39 | 31700 |
| 1736198940 | 54.79 | 0.92 | 1.71 | 57.23 | 61.76 | 52.9 | 19100 |
| 1735939740 | 53.87 | -1.06 | -1.93 | 54.3 | 57.74 | 53.57 | 137100 |
| 1735853400 | 54.93 | -0.8 | -1.44 | 63.35 | 63.36 | 54.64 | 176400 |
| 1735594200 | 55.73 | -0.37 | -0.66 | 56.6 | 57.07 | 55.22 | 80400 |
| 1735334940 | 56.1 | 0 | 0.00 | 55.42 | 59.68 | 55.25 | 50950 |
| 1735248540 | 56.1 | 0.37 | 0.66 | 57.91 | 60.14 | 54.89 | 34706 |
| 1734989340 | 55.73 | 0.03 | 0.05 | 55.8 | 58.19 | 54.98 | 4000 |
| 1734730200 | 55.7 | 1.15 | 2.11 | 54.17 | 62.84 | 53.83 | 424666 |
| 1734643800 | 54.55 | -1.94 | -3.43 | 55.43 | 63.06 | 54.09 | 109430 |
| 1734557400 | 56.49 | -0.31 | -0.55 | 55.84 | 63.8 | 55.55 | 165000 |
| 1734470940 | 56.8 | -0.43 | -0.75 | 56.66 | 58.54 | 56.55 | 136200 |
| 1734384540 | 57.23 | 0.58 | 1.02 | 56.31 | 59.23 | 56.18 | 134500 |
| 1734125340 | 56.65 | -0.39 | -0.68 | 57.56 | 59.02 | 56.1 | 68300 |
| 1734039000 | 57.04 | -2.72 | -4.55 | 58.61 | 61.07 | 57.03 | 129969 |
| 1733952540 | 59.76 | -0.68 | -1.13 | 60.04 | 61.62 | 59.13 | 48850 |
| 1733866140 | 60.44 | -0.08 | -0.13 | 59.98 | 63.4 | 59.98 | 25300 |
| 1733779740 | 60.52 | 3.05 | 5.31 | 59.36 | 64.12 | 59.36 | 14669 |
| 1733520600 | 57.47 | -0.97 | -1.66 | 61.26 | 61.6 | 57.35 | 84968 |
| 1733434200 | 58.44 | 0.71 | 1.23 | 61.59 | 61.6 | 57.44 | 197797 |
| 1733347800 | 57.73 | -2.09 | -3.49 | 58.9 | 60.09 | 57.4 | 58400 |
| 1733261340 | 59.82 | 0.27 | 0.45 | 59.87 | 61.58 | 58.94 | 112200 |
| 1733174940 | 59.55 | -0.21 | -0.35 | 60.72 | 62.96 | 59.48 | 319955 |
| 1732915740 | 59.76 | 0.53 | 0.89 | 59.9 | 62.2 | 59.17 | 30515 |
| 1732829400 | 59.23 | 0.31 | 0.53 | 60.15 | 67.13 | 58.27 | 131331 |
| 1732743000 | 58.92 | 0.18 | 0.31 | 66.129999 | 66.459999 | 58.29 | 7300 |
| 1732656600 | 58.74 | -0.36 | -0.61 | 61.01 | 61.02 | 57.83 | 263600 |
| 1732570140 | 59.1 | -2.54 | -4.12 | 58.86 | 61.78 | 58.66 | 20500 |
| 1732310940 | 61.64 | 3.2 | 5.48 | 59.4 | 62.28 | 58.28 | 69169 |
| 1732224600 | 58.44 | 0 | 0.00 | 58.61 | 61.23 | 57.75 | 171687 |
| 1732051800 | 58.44 | 0.46 | 0.79 | 58.43 | 61.82 | 58.02 | 247429 |
| 1731965340 | 57.98 | 0.38 | 0.66 | 57.5 | 61.41 | 57.5 | 90276 |
| 1731619800 | 57.6 | 0.15 | 0.26 | 57.69 | 65.29 | 57.38 | 228598 |
| 1731533400 | 57.45 | -1.06 | -1.81 | 58.2 | 65.45 | 57.44 | 225755 |
| 1731446940 | 58.51 | -3.08 | -5.00 | 59.19 | 62.08 | 57.6 | 350900 |
| 1731360540 | 61.59 | 0.65 | 1.07 | 60.37 | 69.85 | 58.96 | 169180 |
| 1731101400 | 60.94 | -3.7 | -5.72 | 62.38 | 69.74 | 60.3 | 135445 |
| 1731014940 | 64.64 | 2.87 | 4.65 | 63.32 | 73.87 | 63.01 | 124170 |
| 1730928600 | 61.77 | -0.93 | -1.48 | 61.97 | 69.33 | 61.66 | 222100 |
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
