Vale SA Spon ADR (VALE)
Exportar para Excel
1 2 3 4 > >> |
07/02/2025 |
35.951.674 |
-1,46%
|
9,68
|
9,43
|
9,68
|
9,47
|
06/02/2025 |
37.286.034 |
2,56%
|
9,61
|
9,56
|
9,68
|
9,61
|
05/02/2025 |
33.600.126 |
-0,64%
|
9,37
|
9,34
|
9,45
|
9,37
|
04/02/2025 |
39.983.432 |
0,75%
|
9,42
|
9,36
|
9,47
|
9,43
|
03/02/2025 |
35.563.722 |
0,75%
|
9,16
|
9,1148
|
9,38
|
9,36
|
31/01/2025 |
41.928.074 |
-1,06%
|
9,43
|
9,29
|
9,51
|
9,29
|
30/01/2025 |
49.521.053 |
3,53%
|
9,16
|
9,15
|
9,52
|
9,39
|
29/01/2025 |
32.285.426 |
0,44%
|
9,02
|
8,9935
|
9,17
|
9,07
|
28/01/2025 |
33.070.814 |
-1,42%
|
9,10
|
8,99
|
9,105
|
9,03
|
27/01/2025 |
42.584.586 |
2,00%
|
8,955
|
8,93
|
9,19
|
9,16
|
24/01/2025 |
31.998.962 |
1,01%
|
9,02
|
8,97
|
9,08
|
8,98
|
23/01/2025 |
47.294.331 |
0,23%
|
8,87
|
8,78
|
8,91
|
8,89
|
22/01/2025 |
54.050.119 |
-1,22%
|
9,03
|
8,845
|
9,10
|
8,87
|
21/01/2025 |
32.055.624 |
0,45%
|
8,98
|
8,84
|
9,01
|
8,98
|
17/01/2025 |
59.396.163 |
1,94%
|
8,86
|
8,855
|
9,07
|
8,94
|
16/01/2025 |
142.370.475 |
0,11%
|
8,74
|
8,645
|
8,85
|
8,77
|
15/01/2025 |
28.032.106 |
1,62%
|
8,71
|
8,60
|
8,79
|
8,76
|
14/01/2025 |
29.688.940 |
1,29%
|
8,63
|
8,58
|
8,71
|
8,62
|
13/01/2025 |
30.172.752 |
0,12%
|
8,41
|
8,38
|
8,63
|
8,51
|
10/01/2025 |
26.286.703 |
0,00%
|
8,47
|
8,45
|
8,61
|
8,50
|
08/01/2025 |
25.887.194 |
-0,70%
|
8,50
|
8,42
|
8,51
|
8,50
|
07/01/2025 |
29.526.209 |
-0,70%
|
8,66
|
8,52
|
8,75
|
8,56
|
06/01/2025 |
21.631.252 |
-0,12%
|
8,70
|
8,60
|
8,76
|
8,62
|
03/01/2025 |
27.781.309 |
-2,82%
|
8,79
|
8,62
|
8,81
|
8,63
|
02/01/2025 |
20.713.507 |
0,11%
|
8,80
|
8,78
|
8,96
|
8,88
|
31/12/2024 |
2.285.312 |
0,11%
|
8,86
|
8,84
|
8,935
|
8,87
|
30/12/2024 |
22.315.595 |
-0,67%
|
8,91
|
8,80
|
8,94
|
8,86
|
27/12/2024 |
25.181.557 |
-0,45%
|
8,82
|
8,81
|
8,93
|
8,92
|
26/12/2024 |
21.725.711 |
0,22%
|
8,84
|
8,81
|
9,02
|
8,96
|
24/12/2024 |
1.155.500 |
0,00%
|
8,96
|
8,89
|
8,97
|
8,94
|
23/12/2024 |
29.069.090 |
0,45%
|
8,90
|
8,82
|
8,95
|
8,94
|
20/12/2024 |
35.596.191 |
1,37%
|
8,78
|
8,76
|
8,94
|
8,90
|
19/12/2024 |
35.451.961 |
0,46%
|
8,82
|
8,73
|
8,84
|
8,78
|
18/12/2024 |
41.087.499 |
-4,90%
|
9,05
|
8,69
|
9,05
|
8,74
|
17/12/2024 |
32.039.908 |
0,99%
|
9,08
|
9,00
|
9,28
|
9,19
|
16/12/2024 |
35.171.700 |
-1,73%
|
9,19
|
9,09
|
9,335
|
9,10
|
13/12/2024 |
27.085.145 |
-2,22%
|
9,37
|
9,22
|
9,3753
|
9,26
|
12/12/2024 |
31.687.435 |
-3,66%
|
9,65
|
9,41
|
9,66
|
9,47
|
11/12/2024 |
35.413.140 |
-0,51%
|
9,84
|
9,68
|
9,9677
|
9,83
|
10/12/2024 |
24.468.882 |
0,30%
|
9,84
|
9,815
|
9,93
|
9,88
|
09/12/2024 |
49.368.177 |
5,24%
|
9,71
|
9,70
|
9,95
|
9,85
|
06/12/2024 |
27.882.783 |
-2,60%
|
9,55
|
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
|
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 |
-0,93%
|
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 |
-0,73%
|
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 |
1,19%
|
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 |
-0,08%
|
11,88
|
11,635
|
11,98
|
11,79
|
26/09/2024 |
56.946.357 |
5,73%
|
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
|