Vale SA Spon ADR (VALE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
10 720 218 |
-1,23%
|
13,68
|
13,5601
|
13,74
|
13,63
|
| 13/08/2026 |
11 711 073 |
-1,57%
|
13,98
|
13,735
|
14,42
|
13,80
|
| 12/08/2026 |
10 278 735 |
0,66%
|
14,44
|
14,0202
|
14,55
|
14,0202
|
| 11/08/2026 |
14 466 462 |
-3,76%
|
14,9178
|
14,24
|
14,98
|
14,32
|
| 10/08/2026 |
9 413 784 |
1,05%
|
14,7007
|
14,63
|
14,9089
|
14,89
|
| 07/08/2026 |
14 028 469 |
-0,24%
|
14,9279
|
14,61
|
14,9279
|
14,72
|
| 06/08/2026 |
12 483 522 |
-1,37%
|
14,85
|
14,72
|
15,00
|
14,72
|
| 05/08/2026 |
21 412 585 |
0,81%
|
14,83
|
14,685
|
14,98
|
14,94
|
| 04/08/2026 |
13 020 036 |
1,83%
|
15,00
|
14,785
|
15,06
|
14,83
|
| 03/08/2026 |
11 783 604 |
-3,19%
|
14,75
|
14,50
|
14,90
|
14,58
|
| 31/07/2026 |
11 756 848 |
0,47%
|
14,9315
|
14,795
|
15,12
|
15,06
|
| 30/07/2026 |
14 096 218 |
2,22%
|
14,93
|
14,65
|
15,00
|
14,99
|
| 29/07/2026 |
11 797 555 |
-0,44%
|
14,8122
|
14,49
|
14,8711
|
14,65
|
| 28/07/2026 |
5 224 747 |
-0,55%
|
14,77
|
14,602
|
14,81
|
14,70
|
| 27/07/2026 |
7 292 258 |
-0,07%
|
14,61
|
14,55
|
14,79
|
14,78
|
| 24/07/2026 |
13 766 629 |
-0,24%
|
14,7492
|
14,72
|
14,90
|
14,79
|
| 23/07/2026 |
26 484 751 |
-0,17%
|
14,709
|
14,709
|
15,16
|
14,83
|
| 22/07/2026 |
8 519 073 |
4,21%
|
14,45
|
14,45
|
14,86
|
14,85
|
| 21/07/2026 |
6 248 600 |
0,96%
|
14,25
|
14,05
|
14,35
|
14,25
|
| 20/07/2026 |
7 165 699 |
-0,53%
|
14,29
|
14,05
|
14,30
|
14,10
|
| 17/07/2026 |
4 707 002 |
-0,11%
|
14,0797
|
14,01
|
14,29
|
14,19
|
| 16/07/2026 |
7 089 687 |
-3,10%
|
14,43
|
14,155
|
14,43
|
14,22
|
| 15/07/2026 |
14 893 878 |
0,55%
|
14,67
|
14,485
|
14,74
|
14,67
|
| 14/07/2026 |
14 832 132 |
2,86%
|
14,39
|
14,39
|
14,72
|
14,59
|
| 13/07/2026 |
9 017 638 |
-2,04%
|
14,35
|
14,08
|
14,405
|
14,18
|
| 10/07/2026 |
8 588 257 |
2,39%
|
14,33
|
14,26
|
14,59
|
14,46
|
| 09/07/2026 |
10 826 303 |
1,28%
|
14,16
|
13,94
|
14,28
|
14,22
|
| 08/07/2026 |
21 939 932 |
-4,39%
|
14,4319
|
13,98
|
14,46
|
14,05
|
| 07/07/2026 |
16 248 977 |
-2,68%
|
14,98
|
14,64
|
14,98
|
14,69
|
| 06/07/2026 |
9 390 651 |
0,70%
|
15,11
|
15,005
|
15,21
|
15,09
|
| 02/07/2026 |
5 356 071 |
0,50%
|
15,13
|
14,8705
|
15,28
|
14,99
|
| 01/07/2026 |
8 943 734 |
-0,83%
|
14,87
|
14,83
|
15,18
|
14,90
|
| 30/06/2026 |
7 881 568 |
0,00%
|
15,00
|
14,87
|
15,11
|
15,04
|
| 29/06/2026 |
5 521 634 |
-0,17%
|
15,13
|
14,84
|
15,13
|
15,03
|
| 26/06/2026 |
17 900 576 |
-0,17%
|
15,1026
|
15,02
|
15,24
|
15,07
|
| 25/06/2026 |
19 982 712 |
1,85%
|
15,0461
|
14,845
|
15,27
|
15,12
|
| 24/06/2026 |
15 033 931 |
-2,97%
|
15,08
|
14,79
|
15,08
|
14,84
|
| 23/06/2026 |
13 517 405 |
-2,64%
|
15,27
|
15,18
|
15,42
|
15,31
|
| 18/06/2026 |
10 486 881 |
-0,68%
|
15,38
|
15,325
|
15,71
|
15,71
|
| 17/06/2026 |
10 323 784 |
-2,66%
|
15,74
|
15,47
|
16,04
|
15,53
|
| 16/06/2026 |
9 151 727 |
-0,03%
|
15,90
|
15,90
|
16,14
|
15,98
|
| 15/06/2026 |
18 541 369 |
1,72%
|
16,01
|
15,96
|
16,36
|
16,00
|
| 12/06/2026 |
11 501 612 |
2,28%
|
15,48
|
15,34
|
15,73
|
15,71
|
| 11/06/2026 |
14 331 557 |
2,95%
|
15,06
|
14,955
|
15,475
|
15,36
|
| 10/06/2026 |
6 954 227 |
-1,32%
|
15,005
|
14,86
|
15,065
|
14,93
|
| 09/06/2026 |
10 814 372 |
0,90%
|
15,15
|
14,7632
|
15,195
|
15,14
|
| 08/06/2026 |
9 208 217 |
-1,54%
|
15,18
|
14,865
|
15,21
|
14,99
|
| 05/06/2026 |
9 978 017 |
-3,61%
|
15,665
|
15,16
|
15,67
|
15,23
|
| 04/06/2026 |
7 916 374 |
-1,71%
|
15,93
|
15,76
|
15,98
|
15,77
|
| 03/06/2026 |
13 541 380 |
-4,49%
|
16,55
|
16,0501
|
16,55
|
16,06
|
| 02/06/2026 |
14 268 342 |
3,28%
|
16,40
|
16,39
|
16,94
|
16,82
|
| 01/06/2026 |
8 587 043 |
0,31%
|
16,18
|
15,98
|
16,34
|
16,30
|
| 29/05/2026 |
13 109 960 |
-1,66%
|
16,5887
|
16,22
|
16,6188
|
16,25
|
| 28/05/2026 |
12 683 373 |
0,24%
|
16,46
|
16,195
|
16,68
|
16,55
|
| 27/05/2026 |
8 557 833 |
0,06%
|
16,56
|
16,24
|
16,5699
|
16,51
|
| 26/05/2026 |
8 038 933 |
0,12%
|
16,63
|
16,33
|
16,74
|
16,50
|
| 22/05/2026 |
8 374 364 |
-0,13%
|
16,50
|
16,28
|
16,54
|
16,48
|
| 21/05/2026 |
8 455 027 |
0,73%
|
16,19
|
16,135
|
16,575
|
16,47
|
| 20/05/2026 |
7 057 756 |
2,12%
|
16,14
|
15,99
|
16,405
|
16,35
|
| 19/05/2026 |
11 130 468 |
-1,81%
|
16,07
|
15,84
|
16,1155
|
16,01
|
| 18/05/2026 |
12 078 081 |
0,00%
|
16,63
|
16,13
|
16,63
|
16,31
|
| 15/05/2026 |
8 425 041 |
-2,62%
|
15,91
|
15,8799
|
16,32
|
16,32
|
| 14/05/2026 |
9 185 764 |
-1,66%
|
17,09
|
16,55
|
17,09
|
16,58
|
| 13/05/2026 |
18 915 199 |
-1,12%
|
17,00
|
16,80
|
17,28
|
16,84
|
| 12/05/2026 |
16 968 356 |
-0,12%
|
16,93
|
16,601
|
17,15
|
17,03
|
| 11/05/2026 |
15 808 111 |
2,71%
|
16,6996
|
16,6996
|
17,115
|
17,07
|
| 08/05/2026 |
7 369 351 |
2,66%
|
16,46
|
16,425
|
16,66
|
16,63
|
| 07/05/2026 |
8 927 926 |
-1,91%
|
16,52
|
16,1113
|
16,5409
|
16,19
|
| 06/05/2026 |
11 088 019 |
3,55%
|
16,38
|
16,35
|
16,55
|
16,49
|
| 05/05/2026 |
13 533 622 |
0,57%
|
16,005
|
15,82
|
16,04
|
15,93
|
| 04/05/2026 |
10 613 836 |
-2,07%
|
16,27
|
15,795
|
16,27
|
15,84
|
| 01/05/2026 |
5 020 703 |
-1,10%
|
16,38
|
16,025
|
16,42
|
16,18
|
| 30/04/2026 |
8 157 639 |
3,25%
|
16,23
|
15,995
|
16,4373
|
16,36
|
| 29/04/2026 |
18 435 153 |
-6,27%
|
16,42
|
15,785
|
16,43
|
15,85
|
| 28/04/2026 |
8 941 196 |
-0,94%
|
16,93
|
16,7601
|
17,02
|
16,91
|
| 27/04/2026 |
1 619 270 |
-0,32%
|
17,29
|
17,015
|
17,29
|
17,07
|
| 24/04/2026 |
14 884 778 |
0,18%
|
17,17
|
17,05
|
17,33
|
17,17
|
| 23/04/2026 |
9 383 122 |
-1,49%
|
17,4416
|
17,11
|
17,565
|
17,14
|
| 22/04/2026 |
9 166 414 |
0,34%
|
17,74
|
17,51
|
17,845
|
17,51
|
| 21/04/2026 |
9 543 915 |
-2,08%
|
17,79
|
17,41
|
17,84
|
17,45
|
| 20/04/2026 |
8 937 658 |
0,23%
|
17,81
|
17,61
|
17,91
|
17,82
|
| 17/04/2026 |
20 900 119 |
2,01%
|
17,8809
|
17,62
|
17,94
|
17,78
|
| 16/04/2026 |
10 874 608 |
-0,99%
|
17,83
|
17,35
|
17,8381
|
17,43
|
| 15/04/2026 |
13 770 903 |
-0,34%
|
17,73
|
17,55
|
17,83
|
17,62
|
| 14/04/2026 |
17 510 097 |
1,32%
|
17,5616
|
17,50
|
17,77
|
17,68
|
| 13/04/2026 |
20 417 284 |
2,95%
|
16,94
|
16,89
|
17,47
|
17,45
|
| 10/04/2026 |
21 636 879 |
1,86%
|
16,8901
|
16,80
|
17,185
|
16,96
|
| 09/04/2026 |
11 177 324 |
-0,45%
|
16,6345
|
16,53
|
16,80
|
16,65
|
| 08/04/2026 |
11 523 327 |
3,46%
|
16,97
|
16,575
|
17,07
|
16,74
|
| 07/04/2026 |
10 883 262 |
0,25%
|
16,12
|
15,935
|
16,2088
|
16,18
|
| 06/04/2026 |
7 706 488 |
-0,31%
|
16,21
|
16,035
|
16,2986
|
16,14
|
| 02/04/2026 |
8 567 699 |
0,87%
|
15,80
|
15,77
|
16,22
|
16,19
|
| 01/04/2026 |
9 027 020 |
0,88%
|
16,17
|
15,98
|
16,22
|
16,05
|
| 31/03/2026 |
13 440 791 |
5,43%
|
15,47
|
15,43
|
15,93
|
15,91
|
| 30/03/2026 |
11 195 864 |
0,57%
|
15,35
|
15,04
|
15,466
|
15,10
|
| 27/03/2026 |
8 810 326 |
0,44%
|
15,0197
|
14,94
|
15,285
|
15,03
|
| 26/03/2026 |
9 266 305 |
-1,22%
|
14,97
|
14,885
|
15,195
|
14,95
|
| 25/03/2026 |
15 419 670 |
1,82%
|
15,13
|
15,0809
|
15,35
|
15,14
|
| 24/03/2026 |
10 391 116 |
0,54%
|
14,5798
|
14,50
|
14,90
|
14,87
|
| 23/03/2026 |
12 889 652 |
5,37%
|
14,48
|
14,39
|
14,9999
|
14,79
|
