Vale SA Spon ADR (VALE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 07/08/2026 |
4.219.981 |
-0,07%
|
14,88
|
14,615
|
14,88
|
14,71
|
| 06/08/2026 |
3.750.885 |
-1,47%
|
14,91
|
14,72
|
15,00
|
14,72
|
| 05/08/2026 |
4.437.259 |
0,74%
|
14,78
|
14,685
|
14,98
|
14,94
|
| 04/08/2026 |
3.724.799 |
1,71%
|
15,01
|
14,785
|
15,055
|
14,83
|
| 03/08/2026 |
5.961.454 |
-3,19%
|
14,84
|
14,51
|
14,84
|
14,58
|
| 31/07/2026 |
6.325.478 |
0,47%
|
15,15
|
14,705
|
15,15
|
15,06
|
| 30/07/2026 |
5.602.366 |
2,32%
|
15,00
|
14,68
|
15,00
|
14,99
|
| 29/07/2026 |
5.073.773 |
-0,34%
|
14,85
|
14,495
|
14,87
|
14,65
|
| 28/07/2026 |
3.137.449 |
-0,54%
|
14,63
|
14,61
|
14,81
|
14,70
|
| 27/07/2026 |
3.737.037 |
-0,07%
|
14,60
|
14,555
|
14,79
|
14,78
|
| 24/07/2026 |
3.312.637 |
-0,27%
|
14,72
|
14,72
|
14,90
|
14,79
|
| 23/07/2026 |
5.497.995 |
-0,13%
|
14,80
|
14,785
|
15,16
|
14,83
|
| 22/07/2026 |
4.264.129 |
4,21%
|
14,57
|
14,57
|
14,86
|
14,85
|
| 21/07/2026 |
3.300.751 |
1,06%
|
14,35
|
14,05
|
14,35
|
14,25
|
| 20/07/2026 |
3.502.354 |
-0,63%
|
14,23
|
14,055
|
14,295
|
14,10
|
| 17/07/2026 |
2.561.544 |
-0,21%
|
14,01
|
14,01
|
14,28
|
14,19
|
| 16/07/2026 |
3.908.824 |
-3,07%
|
14,37
|
14,155
|
14,395
|
14,22
|
| 15/07/2026 |
3.793.715 |
0,55%
|
14,65
|
14,485
|
14,735
|
14,67
|
| 14/07/2026 |
3.590.118 |
2,89%
|
14,52
|
14,505
|
14,71
|
14,59
|
| 13/07/2026 |
2.994.329 |
-1,94%
|
14,37
|
14,085
|
14,405
|
14,18
|
| 10/07/2026 |
4.060.230 |
1,69%
|
14,37
|
14,32
|
14,585
|
14,46
|
| 09/07/2026 |
4.621.284 |
1,21%
|
14,05
|
13,945
|
14,275
|
14,22
|
| 08/07/2026 |
7.923.412 |
-4,36%
|
14,32
|
13,985
|
14,43
|
14,05
|
| 07/07/2026 |
5.395.600 |
-2,65%
|
14,86
|
14,645
|
14,975
|
14,69
|
| 06/07/2026 |
3.241.899 |
0,67%
|
15,13
|
15,005
|
15,21
|
15,09
|
| 02/07/2026 |
3.477.553 |
0,60%
|
15,06
|
14,88
|
15,27
|
14,99
|
| 01/07/2026 |
3.541.749 |
-0,93%
|
14,83
|
14,83
|
15,175
|
14,90
|
| 30/06/2026 |
3.371.061 |
0,07%
|
15,00
|
14,87
|
15,105
|
15,04
|
| 29/06/2026 |
3.219.556 |
-0,27%
|
15,06
|
14,845
|
15,065
|
15,03
|
| 26/06/2026 |
4.409.400 |
-0,33%
|
15,07
|
15,02
|
15,235
|
15,07
|
| 25/06/2026 |
4.722.005 |
1,89%
|
15,07
|
14,845
|
15,265
|
15,12
|
| 24/06/2026 |
4.828.881 |
-3,07%
|
14,97
|
14,795
|
15,015
|
14,84
|
| 23/06/2026 |
5.567.088 |
-2,55%
|
15,18
|
15,18
|
15,42
|
15,31
|
| 22/06/2026 |
4.870.465 |
1,88%
|
15,53
|
15,53
|
15,86
|
15,71
|
| 18/06/2026 |
5.476.766 |
-0,71%
|
15,40
|
15,33
|
15,515
|
15,42
|
| 17/06/2026 |
4.569.747 |
-2,82%
|
15,79
|
15,48
|
16,04
|
15,53
|
| 16/06/2026 |
3.251.775 |
-0,13%
|
15,95
|
15,93
|
16,135
|
15,98
|
| 15/06/2026 |
6.561.155 |
1,85%
|
16,15
|
15,96
|
16,355
|
16,00
|
| 12/06/2026 |
5.642.393 |
2,28%
|
15,58
|
15,48
|
15,72
|
15,71
|
| 11/06/2026 |
6.248.575 |
2,88%
|
15,16
|
14,96
|
15,475
|
15,36
|
| 10/06/2026 |
4.791.576 |
-1,39%
|
14,95
|
14,87
|
15,065
|
14,93
|
| 09/06/2026 |
6.329.991 |
1,00%
|
15,19
|
14,765
|
15,19
|
15,14
|
| 08/06/2026 |
5.461.326 |
-1,58%
|
15,20
|
14,865
|
15,20
|
14,99
|
| 05/06/2026 |
6.548.940 |
-3,42%
|
15,55
|
15,16
|
15,61
|
15,23
|
| 04/06/2026 |
3.742.187 |
-1,81%
|
15,88
|
15,77
|
15,97
|
15,77
|
| 03/06/2026 |
4.617.533 |
-4,52%
|
16,34
|
16,059
|
16,41
|
16,06
|
| 02/06/2026 |
4.486.478 |
3,19%
|
16,50
|
16,415
|
16,935
|
16,82
|
| 01/06/2026 |
3.804.057 |
0,31%
|
16,04
|
15,985
|
16,33
|
16,30
|
| 29/05/2026 |
4.006.210 |
-1,81%
|
16,53
|
16,22
|
16,60
|
16,25
|
| 28/05/2026 |
4.268.260 |
0,24%
|
16,45
|
16,195
|
16,675
|
16,55
|
| 27/05/2026 |
3.054.007 |
0,06%
|
16,40
|
16,24
|
16,565
|
16,51
|
| 26/05/2026 |
4.586.795 |
0,12%
|
16,73
|
16,335
|
16,76
|
16,50
|
| 22/05/2026 |
3.375.465 |
0,06%
|
16,46
|
16,28
|
16,525
|
16,48
|
| 21/05/2026 |
3.777.147 |
0,73%
|
16,22
|
16,145
|
16,57
|
16,47
|
| 20/05/2026 |
4.173.429 |
2,12%
|
16,14
|
16,00
|
16,405
|
16,35
|
| 19/05/2026 |
4.808.758 |
-1,84%
|
15,88
|
15,845
|
16,115
|
16,01
|
| 18/05/2026 |
6.913.068 |
-0,06%
|
16,50
|
16,13
|
16,60
|
16,31
|
| 15/05/2026 |
6.034.068 |
-1,57%
|
15,99
|
15,875
|
16,35
|
16,32
|
| 14/05/2026 |
4.126.776 |
-1,54%
|
16,99
|
16,555
|
17,03
|
16,58
|
| 13/05/2026 |
7.392.110 |
-1,12%
|
17,10
|
16,80
|
17,275
|
16,84
|
| 12/05/2026 |
7.028.945 |
-0,23%
|
16,82
|
16,605
|
17,145
|
17,03
|
| 11/05/2026 |
5.105.145 |
2,65%
|
16,82
|
16,72
|
17,115
|
17,07
|
| 08/05/2026 |
4.055.419 |
2,72%
|
16,47
|
16,425
|
16,655
|
16,63
|
| 07/05/2026 |
4.134.118 |
-1,82%
|
16,52
|
16,115
|
16,52
|
16,19
|
| 06/05/2026 |
5.291.267 |
3,52%
|
16,44
|
16,355
|
16,545
|
16,49
|
| 05/05/2026 |
3.942.310 |
0,57%
|
16,06
|
15,825
|
16,06
|
15,93
|
| 04/05/2026 |
4.556.464 |
-2,10%
|
16,16
|
15,795
|
16,17
|
15,84
|
| 01/05/2026 |
3.928.266 |
-1,10%
|
16,29
|
16,025
|
16,31
|
16,18
|
| 30/04/2026 |
3.573.255 |
3,22%
|
16,09
|
16,00
|
16,435
|
16,36
|
| 29/04/2026 |
9.528.833 |
-6,27%
|
16,28
|
15,785
|
16,28
|
15,85
|
| 28/04/2026 |
5.231.869 |
-0,94%
|
16,91
|
16,77
|
17,015
|
16,91
|
| 27/04/2026 |
2.890.286 |
-0,58%
|
17,20
|
17,015
|
17,26
|
17,07
|
| 24/04/2026 |
4.518.790 |
0,18%
|
17,19
|
17,05
|
17,325
|
17,17
|
| 23/04/2026 |
5.365.674 |
-2,11%
|
17,50
|
17,115
|
17,565
|
17,14
|
| 22/04/2026 |
3.385.067 |
0,34%
|
17,75
|
17,51
|
17,845
|
17,51
|
| 21/04/2026 |
4.981.521 |
-2,08%
|
17,81
|
17,41
|
17,84
|
17,45
|
| 20/04/2026 |
4.256.053 |
0,22%
|
17,74
|
17,615
|
17,91
|
17,82
|
| 17/04/2026 |
6.094.701 |
2,01%
|
17,73
|
17,62
|
17,935
|
17,78
|
| 16/04/2026 |
3.756.030 |
-1,08%
|
17,75
|
17,355
|
17,825
|
17,43
|
| 15/04/2026 |
5.664.994 |
-0,34%
|
17,80
|
17,555
|
17,82
|
17,62
|
| 14/04/2026 |
6.783.436 |
1,32%
|
17,50
|
17,50
|
17,77
|
17,68
|
| 13/04/2026 |
7.806.027 |
2,89%
|
16,98
|
16,93
|
17,465
|
17,45
|
| 10/04/2026 |
7.122.616 |
1,86%
|
16,92
|
16,805
|
17,185
|
16,96
|
| 09/04/2026 |
4.140.333 |
-0,54%
|
16,64
|
16,535
|
16,795
|
16,65
|
| 08/04/2026 |
6.621.548 |
3,46%
|
16,96
|
16,585
|
17,00
|
16,74
|
| 07/04/2026 |
4.067.572 |
0,25%
|
16,14
|
15,94
|
16,205
|
16,18
|
| 06/04/2026 |
3.201.956 |
-0,31%
|
16,22
|
16,04
|
16,295
|
16,14
|
| 02/04/2026 |
5.500.037 |
0,87%
|
15,85
|
15,78
|
16,22
|
16,19
|
| 01/04/2026 |
5.978.726 |
0,88%
|
16,21
|
15,975
|
16,21
|
16,05
|
| 31/03/2026 |
7.189.116 |
5,36%
|
15,47
|
15,43
|
15,93
|
15,91
|
| 30/03/2026 |
5.195.192 |
0,47%
|
15,40
|
15,045
|
15,47
|
15,10
|
| 27/03/2026 |
4.673.276 |
0,54%
|
14,99
|
14,945
|
15,28
|
15,03
|
| 26/03/2026 |
3.414.203 |
-1,25%
|
14,98
|
14,89
|
15,195
|
14,95
|
| 25/03/2026 |
5.022.202 |
1,82%
|
15,15
|
15,08
|
15,35
|
15,14
|
| 24/03/2026 |
6.326.987 |
0,54%
|
14,56
|
14,54
|
14,895
|
14,87
|
| 23/03/2026 |
7.297.936 |
5,27%
|
14,45
|
14,40
|
14,99
|
14,79
|
| 20/03/2026 |
9.133.805 |
-3,96%
|
14,46
|
13,995
|
14,53
|
14,05
|
| 19/03/2026 |
7.581.802 |
-0,41%
|
14,11
|
14,06
|
14,69
|
14,63
|
| 18/03/2026 |
7.062.092 |
-2,72%
|
14,95
|
14,655
|
15,015
|
14,69
|
| 17/03/2026 |
4.215.234 |
0,33%
|
15,25
|
15,061
|
15,305
|
15,10
|
