VanEck Rare Earth and Strategic Metals (VVMX)
Exportar para Excel
| 1 2 > |
| 08/05/2026 |
1.925.500 |
-1,83%
|
17,92
|
17,482
|
17,92
|
17,526
|
| 07/05/2026 |
4.082.600 |
-1,75%
|
18,166
|
17,78
|
18,50
|
17,852
|
| 06/05/2026 |
2.975.800 |
5,13%
|
17,49
|
17,49
|
18,20
|
18,17
|
| 05/05/2026 |
4.276.400 |
1,48%
|
17,198
|
17,174
|
17,55
|
17,284
|
| 04/05/2026 |
3.138.500 |
-2,83%
|
17,548
|
16,986
|
17,616
|
17,032
|
| 30/04/2026 |
3.156.600 |
4,58%
|
16,676
|
16,67
|
17,528
|
17,528
|
| 29/04/2026 |
4.415.300 |
2,67%
|
16,94
|
16,632
|
17,144
|
16,76
|
| 28/04/2026 |
4.525.700 |
-2,17%
|
16,668
|
16,168
|
16,83
|
16,324
|
| 27/04/2026 |
4.412.300 |
2,11%
|
16,378
|
16,26
|
16,686
|
16,686
|
| 24/04/2026 |
3.301.700 |
-0,31%
|
16,392
|
16,288
|
16,756
|
16,342
|
| 23/04/2026 |
4.472.300 |
-4,58%
|
16,706
|
16,23
|
16,816
|
16,392
|
| 22/04/2026 |
3.088.700 |
2,24%
|
16,902
|
16,902
|
17,282
|
17,178
|
| 21/04/2026 |
3.155.900 |
-2,07%
|
17,108
|
16,76
|
17,204
|
16,802
|
| 20/04/2026 |
1.890.300 |
-0,07%
|
16,70
|
16,70
|
17,226
|
17,158
|
| 17/04/2026 |
587.800 |
1,94%
|
17,046
|
17,024
|
17,356
|
17,17
|
| 16/04/2026 |
685.900 |
4,01%
|
16,486
|
16,48
|
16,968
|
16,844
|
| 15/04/2026 |
684.500 |
-1,08%
|
15,952
|
15,948
|
16,24
|
16,194
|
| 14/04/2026 |
657.000 |
0,94%
|
16,238
|
16,182
|
16,382
|
16,37
|
| 13/04/2026 |
661.200 |
1,69%
|
15,696
|
15,664
|
16,218
|
16,218
|
| 10/04/2026 |
694.500 |
1,97%
|
15,572
|
15,572
|
16,056
|
15,948
|
| 09/04/2026 |
681.300 |
0,60%
|
15,786
|
15,556
|
15,84
|
15,64
|
| 08/04/2026 |
698.600 |
4,18%
|
15,648
|
15,494
|
15,898
|
15,546
|
| 07/04/2026 |
2.080.700 |
-0,68%
|
15,158
|
14,854
|
15,278
|
14,922
|
| 02/04/2026 |
730.100 |
-0,87%
|
14,564
|
14,546
|
15,142
|
15,024
|
| 01/04/2026 |
662.400 |
2,68%
|
15,036
|
15,002
|
15,204
|
15,156
|
| 31/03/2026 |
2.068.900 |
-0,67%
|
14,622
|
14,548
|
14,84
|
14,76
|
| 30/03/2026 |
756.600 |
-0,58%
|
14,676
|
14,676
|
15,232
|
14,86
|
| 27/03/2026 |
796.900 |
3,49%
|
14,654
|
14,614
|
15,01
|
14,946
|
| 26/03/2026 |
803.600 |
-1,71%
|
14,728
|
14,442
|
14,75
|
14,442
|
| 25/03/2026 |
2.145.000 |
2,48%
|
14,706
|
14,494
|
14,974
|
14,694
|
| 24/03/2026 |
774.100 |
2,18%
|
14,09
|
14,004
|
14,368
|
14,338
|
| 23/03/2026 |
812.500 |
2,92%
|
12,932
|
12,932
|
14,268
|
14,032
|
| 20/03/2026 |
2.231.700 |
-2,45%
|
14,174
|
13,602
|
14,226
|
13,634
|
| 19/03/2026 |
775.800 |
-6,41%
|
14,302
|
13,768
|
14,302
|
13,976
|
| 18/03/2026 |
2.099.500 |
-1,98%
|
15,284
|
14,806
|
15,322
|
14,934
|
| 17/03/2026 |
2.084.000 |
1,22%
|
15,018
|
15,01
|
15,382
|
15,236
|
| 16/03/2026 |
737.400 |
-2,17%
|
15,422
|
15,052
|
15,60
|
15,052
|
| 13/03/2026 |
696.400 |
-3,51%
|
15,658
|
15,386
|
15,936
|
15,386
|
| 12/03/2026 |
1.957.800 |
-1,81%
|
16,242
|
15,726
|
16,356
|
15,946
|
| 11/03/2026 |
1.927.000 |
-1,54%
|
16,332
|
16,166
|
16,524
|
16,24
|
| 10/03/2026 |
1.938.900 |
5,98%
|
15,91
|
15,91
|
16,532
|
16,494
|
| 09/03/2026 |
2.040.500 |
-0,83%
|
15,092
|
15,088
|
15,564
|
15,564
|
| 06/03/2026 |
1.977.900 |
-0,81%
|
15,894
|
15,496
|
16,064
|
15,694
|
| 05/03/2026 |
1.950.600 |
-2,59%
|
16,182
|
15,816
|
16,348
|
15,822
|
| 04/03/2026 |
1.928.800 |
2,62%
|
16,09
|
16,088
|
16,418
|
16,242
|
| 03/03/2026 |
693.100 |
-6,88%
|
16,18
|
15,314
|
16,25
|
15,828
|
| 02/03/2026 |
1.846.900 |
2,76%
|
16,454
|
16,454
|
17,06
|
16,998
|
| 27/02/2026 |
1.852.000 |
2,83%
|
16,302
|
16,302
|
16,812
|
16,542
|
| 26/02/2026 |
700.400 |
-3,05%
|
16,352
|
15,904
|
16,352
|
16,086
|
| 25/02/2026 |
1.899.000 |
5,72%
|
16,134
|
16,102
|
16,632
|
16,592
|
| 24/02/2026 |
2.011.700 |
4,61%
|
15,198
|
15,148
|
15,714
|
15,694
|
| 23/02/2026 |
772.200 |
1,71%
|
14,88
|
14,88
|
15,05
|
15,002
|
| 20/02/2026 |
2.038.200 |
-0,94%
|
14,772
|
14,684
|
14,88
|
14,75
|
| 19/02/2026 |
2.069.000 |
-2,28%
|
15,034
|
14,802
|
15,07
|
14,89
|
| 18/02/2026 |
660.600 |
4,30%
|
14,852
|
14,848
|
15,242
|
15,238
|
| 17/02/2026 |
2.137.400 |
-1,83%
|
14,62
|
14,43
|
14,72
|
14,61
|
| 16/02/2026 |
729.400 |
1,27%
|
14,692
|
14,692
|
14,914
|
14,882
|
| 13/02/2026 |
792.500 |
2,87%
|
14,282
|
14,256
|
14,696
|
14,696
|
| 12/02/2026 |
2.169.900 |
-4,19%
|
15,036
|
14,286
|
15,252
|
14,286
|
| 11/02/2026 |
2.100.000 |
2,25%
|
14,918
|
14,764
|
15,098
|
14,91
|
| 10/02/2026 |
2.176.800 |
0,15%
|
14,522
|
14,502
|
14,668
|
14,582
|
| 09/02/2026 |
762.100 |
2,49%
|
14,262
|
14,248
|
14,562
|
14,56
|
| 06/02/2026 |
2.219.200 |
3,77%
|
13,77
|
13,764
|
14,268
|
14,206
|
| 05/02/2026 |
2.250.000 |
-4,37%
|
13,926
|
13,604
|
14,156
|
13,69
|
| 04/02/2026 |
2.115.500 |
-3,75%
|
14,852
|
14,274
|
14,936
|
14,316
|
| 03/02/2026 |
2.124.400 |
4,61%
|
14,452
|
14,452
|
14,976
|
14,874
|
| 02/02/2026 |
2.230.800 |
-0,53%
|
13,538
|
13,502
|
14,396
|
14,218
|
| 30/01/2026 |
790.800 |
-5,10%
|
14,408
|
14,218
|
14,562
|
14,294
|
| 29/01/2026 |
756.200 |
-4,51%
|
15,602
|
14,74
|
15,706
|
15,062
|
| 28/01/2026 |
4.558.300 |
-0,15%
|
16,038
|
15,716
|
16,106
|
15,774
|
| 27/01/2026 |
4.717.600 |
-1,31%
|
15,858
|
15,612
|
15,896
|
15,798
|
| 26/01/2026 |
4.532.100 |
-1,46%
|
16,564
|
16,002
|
16,93
|
16,008
|
| 23/01/2026 |
4.601.200 |
2,02%
|
15,992
|
15,978
|
16,286
|
16,246
|
| 22/01/2026 |
3.436.600 |
3,38%
|
15,388
|
15,388
|
15,938
|
15,924
|
| 21/01/2026 |
4.822.000 |
3,42%
|
15,174
|
15,174
|
15,576
|
15,404
|
| 20/01/2026 |
4.926.500 |
-1,53%
|
14,77
|
14,598
|
15,012
|
14,894
|
| 19/01/2026 |
4.934.100 |
0,77%
|
15,016
|
14,986
|
15,13
|
15,126
|
| 16/01/2026 |
4.926.400 |
-1,43%
|
15,112
|
14,848
|
15,19
|
15,01
|
| 15/01/2026 |
4.802.900 |
-0,90%
|
15,30
|
15,198
|
15,478
|
15,228
|
| 14/01/2026 |
3.506.700 |
2,56%
|
15,07
|
14,902
|
15,374
|
15,366
|
| 13/01/2026 |
3.614.300 |
0,42%
|
14,906
|
14,898
|
15,156
|
14,982
|
| 12/01/2026 |
4.996.900 |
4,78%
|
14,474
|
14,472
|
14,944
|
14,92
|
| 09/01/2026 |
5.182.500 |
2,49%
|
14,13
|
14,13
|
14,316
|
14,24
|
| 08/01/2026 |
5.346.300 |
-2,54%
|
13,922
|
13,856
|
14,028
|
13,894
|
| 07/01/2026 |
5.209.000 |
1,38%
|
14,252
|
14,106
|
14,324
|
14,256
|
| 06/01/2026 |
3.900.600 |
6,14%
|
13,488
|
13,488
|
14,142
|
14,062
|
| 05/01/2026 |
5.656.400 |
4,33%
|
12,852
|
12,852
|
13,302
|
13,248
|
| 02/01/2026 |
4.332.900 |
2,37%
|
12,376
|
12,376
|
12,698
|
12,698
|
| 30/12/2025 |
597.700 |
0,68%
|
12,342
|
12,342
|
12,538
|
12,404
|
| 29/12/2025 |
6.018.300 |
-1,17%
|
12,46
|
12,32
|
12,598
|
12,32
|
| 23/12/2025 |
5.988.800 |
0,81%
|
12,364
|
12,364
|
12,556
|
12,466
|
| 22/12/2025 |
5.920.600 |
3,74%
|
12,306
|
12,298
|
12,464
|
12,366
|
| 19/12/2025 |
6.129.100 |
1,15%
|
11,844
|
11,844
|
12,206
|
11,92
|
| 18/12/2025 |
4.640.800 |
0,75%
|
11,52
|
11,52
|
11,824
|
11,784
|
| 17/12/2025 |
6.272.300 |
2,36%
|
11,796
|
11,694
|
12,074
|
11,696
|
| 16/12/2025 |
4.744.600 |
-0,95%
|
11,462
|
11,376
|
11,564
|
11,426
|
| 15/12/2025 |
4.664.200 |
-2,78%
|
11,824
|
11,532
|
11,96
|
11,536
|
| 12/12/2025 |
6.228.100 |
-2,42%
|
12,182
|
11,734
|
12,27
|
11,866
|
| 11/12/2025 |
4.463.000 |
0,03%
|
11,92
|
11,92
|
12,16
|
12,16
|
| 10/12/2025 |
6.069.300 |
-0,49%
|
12,178
|
12,056
|
12,27
|
12,156
|
