Vale SA Spon ADR (VALE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
09/12/2024 0 -2,60% 9,57 9,33 9,58 9,36
06/12/2024 14.340.510 -2,60% 9,57 9,33 9,58 9,36
05/12/2024 24.568.675 1,05% 9,57 9,53 9,65 9,61
04/12/2024 45.870.442 -1,76% 9,64 9,42 9,65 9,51
03/12/2024 27.941.353 -1,12% 9,71 9,64 9,775 9,68
02/12/2024 31.488.794 -0,71% 9,74 9,69 9,81 9,79
29/11/2024 30.374.874 -0,10% 9,68 9,64 9,88 9,86
28/11/2024 4.510.528 0,00% 9,93 9,83 10,02 9,87
27/11/2024 4.510.528 -0,30% 9,93 9,83 10,02 9,87
26/11/2024 23.544.796 -1,69% 10,02 9,84 10,02 9,90
25/11/2024 17.531.882 0,50% 10,12 10,02 10,15 10,07
22/11/2024 19.121.394 0,60% 9,91 9,875 10,04 10,02
21/11/2024 28.912.905 -0,70% 9,87 9,84 9,97 9,96
20/11/2024 22.687.948 0,10% 10,03 9,985 10,14 10,03
19/11/2024 17.055.440 -0,10% 10,00 9,965 10,06 10,02
18/11/2024 27.531.009 2,24% 9,89 9,89 10,07 10,03
15/11/2024 15.469.511 -0,20% 9,91 9,78 9,91 9,81
14/11/2024 17.959.962 -0,61% 9,89 9,81 9,92 9,83
13/11/2024 26.079.072 -0,80% 9,93 9,83 9,99 9,89
12/11/2024 35.192.284 -2,45% 10,05 9,91 10,08 9,97
11/11/2024 31.281.976 -3,49% 10,31 10,19 10,335 10,22
08/11/2024 59.281.468 -5,53% 10,75 10,30 10,75 10,59
07/11/2024 51.305.182 3,80% 11,07 11,06 11,32 11,21
06/11/2024 32.024.910 -0,09% 10,58 10,5014 10,85 10,80
05/11/2024 20.284.390 0,28% 10,82 10,71 10,89 10,81
04/11/2024 20.468.841 1,70% 10,76 10,74 10,91 10,78
01/11/2024 20.467.720 -0,94% 10,73 10,55 10,775 10,60
31/10/2024 16.824.887 -1,02% 10,83 10,68 10,83 10,70
30/10/2024 31.388.786 -0,74% 10,80 10,735 10,85 10,81
29/10/2024 22.045.376 -1,09% 11,07 10,88 11,11 10,89
28/10/2024 69.248.485 1,20% 10,97 10,94 11,04 11,01
25/10/2024 8.005.620 3,72% 10,63 10,625 10,98 10,88
24/10/2024 21.924.571 0,77% 10,40 10,37 10,515 10,49
23/10/2024 20.616.241 -1,98% 10,47 10,38 10,47 10,41
22/10/2024 23.471.278 0,47% 10,57 10,50 10,64 10,62
21/10/2024 21.239.074 -0,56% 10,65 10,57 10,68 10,57
18/10/2024 21.768.124 -1,02% 10,85 10,61 10,88 10,63
17/10/2024 27.350.697 -2,19% 10,79 10,68 10,80 10,74
16/10/2024 32.382.467 1,76% 10,87 10,84 11,0367 10,98
15/10/2024 40.558.376 -2,79% 10,83 10,68 10,835 10,79
14/10/2024 25.062.875 0,18% 11,01 10,935 11,185 11,10
11/10/2024 22.288.403 0,82% 10,89 10,86 11,08 11,08
10/10/2024 18.775.995 0,73% 10,97 10,86 11,01 10,99
09/10/2024 34.580.966 -1,27% 10,86 10,80 10,93 10,91
08/10/2024 46.551.616 -4,08% 11,06 10,95 11,10 11,05
07/10/2024 30.935.523 0,61% 11,45 11,435 11,68 11,52
04/10/2024 19.894.534 -0,26% 11,46 11,40 11,54 11,45
03/10/2024 46.405.095 -2,55% 11,49 11,3801 11,5599 11,48
02/10/2024 25.283.960 0,51% 11,92 11,76 12,045 11,78
01/10/2024 32.292.649 0,34% 11,72 11,55 11,78 11,72
30/09/2024 37.483.512 -0,93% 11,89 11,66 11,96 11,68
27/09/2024 82.285.034 -0,09% 11,88 11,635 11,98 11,79
26/09/2024 56.946.357 5,74% 11,55 11,54 11,85 11,80
25/09/2024 23.486.580 0,81% 11,12 11,045 11,165 11,16
24/09/2024 50.871.020 6,44% 10,98 10,97 11,13 11,07
23/09/2024 30.930.529 0,00% 10,23 10,17 10,44 10,40
20/09/2024 4.604.977 -3,35% 10,62 10,325 10,63 10,40
19/09/2024 37.319.657 2,18% 10,80 10,705 10,84 10,76
18/09/2024 19.583.554 -0,47% 10,52 10,484 10,71 10,53
17/09/2024 16.863.172 -0,09% 10,62 10,5101 10,64 10,58
16/09/2024 16.114.243 0,76% 10,58 10,51 10,625 10,59
13/09/2024 3.518.767 1,35% 10,45 10,42 10,615 10,51
12/09/2024 21.339.951 1,47% 10,25 10,25 10,395 10,37
11/09/2024 28.253.040 3,13% 10,13 10,04 10,23 10,22
10/09/2024 29.373.787 -2,27% 10,09 9,845 10,10 9,91
09/09/2024 11.507.774 0,10% 10,15 10,135 10,22 10,14
06/09/2024 5.122.521 -1,07% 10,24 10,075 10,305 10,13
05/09/2024 26.346.491 1,29% 10,18 10,17 10,31 10,24
04/09/2024 4.740.527 1,10% 10,00 10,00 10,155 10,11
03/09/2024 40.055.505 -4,94% 10,27 9,97 10,28 10,00
02/09/2024 3.963.222 0,00% 10,48 10,44 10,565 10,52
30/08/2024 3.963.222 -0,28% 10,48 10,44 10,565 10,52
29/08/2024 27.684.356 -1,31% 10,58 10,4715 10,635 10,55
28/08/2024 29.484.401 -1,84% 10,62 10,58 10,77 10,69
27/08/2024 35.588.094 2,64% 10,79 10,73 10,93 10,89
26/08/2024 19.841.768 1,63% 10,56 10,55 10,68 10,61
23/08/2024 4.368.233 0,10% 10,47 10,40 10,595 10,44
22/08/2024 26.015.710 -1,97% 10,44 10,3413 10,4992 10,43
21/08/2024 17.569.596 2,51% 10,63 10,56 10,71 10,64
20/08/2024 20.379.736 -1,24% 10,47 10,34 10,50 10,38
19/08/2024 47.889.546 3,14% 10,39 10,37 10,63 10,51
16/08/2024 2.964.858 -0,20% 10,15 10,12 10,22 10,19
15/08/2024 26.260.389 0,49% 10,18 10,1597 10,268 10,21
14/08/2024 42.813.803 -1,74% 10,20 10,09 10,22 10,16
13/08/2024 21.534.707 0,58% 10,28 10,254 10,37 10,34
12/08/2024 22.723.857 0,10% 10,29 10,25 10,3374 10,28
09/08/2024 3.801.979 0,98% 10,35 10,22 10,35 10,27
08/08/2024 23.923.211 0,49% 10,15 10,135 10,23 10,17
07/08/2024 29.243.965 0,20% 10,20 10,1126 10,37 10,12
06/08/2024 40.183.770 1,51% 9,94 9,885 10,17 10,10
05/08/2024 6.936.746 -4,05% 9,69 9,66 9,995 9,95
02/08/2024 6.173.911 -1,05% 10,56 10,355 10,56 10,37
01/08/2024 6.941.414 -3,41% 10,84 10,465 10,91 10,48
31/07/2024 32.738.153 1,50% 10,76 10,72 10,92 10,85
30/07/2024 33.171.475 -1,75% 10,78 10,64 10,79 10,69
29/07/2024 19.719.043 0,18% 10,89 10,805 10,93 10,88
26/07/2024 3.985.324 1,50% 10,91 10,755 10,925 10,86
25/07/2024 27.696.883 0,28% 10,70 10,665 10,86 10,70
24/07/2024 3.523.228 -0,93% 10,70 10,645 10,80 10,67
23/07/2024 4.119.970 -1,37% 10,80 10,70 10,84 10,77
Ajuda

Pesquisa de títulos

Fale Connosco