Vale SA Spon ADR (VALE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
19.116.890 |
0,00%
|
9,91
|
9,875
|
10,04
|
10,02
|
| 22/11/2024 |
19.116.890 |
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
|
| 22/07/2024 |
21.826.271 |
-0,09%
|
10,98
|
10,904
|
10,99
|
10,92
|
| 19/07/2024 |
3.315.828 |
-0,09%
|
10,96
|
10,885
|
11,01
|
10,93
|
| 18/07/2024 |
4.949.774 |
-2,41%
|
11,16
|
10,915
|
11,16
|
10,94
|
| 17/07/2024 |
35.962.160 |
-2,44%
|
11,28
|
11,21
|
11,35
|
11,21
|
| 16/07/2024 |
25.884.662 |
-0,17%
|
11,48
|
11,30
|
11,49
|
11,49
|
| 15/07/2024 |
17.823.961 |
-0,09%
|
11,51
|
11,3908
|
11,60
|
11,51
|
| 12/07/2024 |
3.651.866 |
1,14%
|
11,39
|
11,345
|
11,585
|
11,52
|
| 11/07/2024 |
26.692.450 |
-0,70%
|
11,555
|
11,34
|
11,59
|
11,39
|
| 10/07/2024 |
21.149.904 |
-0,78%
|
11,59
|
11,39
|
11,595
|
11,47
|
| 09/07/2024 |
38.674.999 |
0,70%
|
11,54
|
11,50
|
11,67
|
11,56
|
Por favor leia o