Vale SA Spon ADR (VALE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 08/07/2024 |
27.528.048 |
-1,54%
|
11,45
|
11,44
|
11,53
|
11,48
|
| 05/07/2024 |
3.679.605 |
0,43%
|
11,51
|
11,45
|
11,66
|
11,66
|
| 04/07/2024 |
5.679.558 |
0,00%
|
11,37
|
11,37
|
11,665
|
11,61
|
| 03/07/2024 |
5.679.558 |
4,22%
|
11,37
|
11,37
|
11,665
|
11,61
|
| 02/07/2024 |
25.737.991 |
-0,54%
|
11,10
|
10,99
|
11,18
|
11,14
|
| 01/07/2024 |
27.011.770 |
0,27%
|
11,32
|
11,19
|
11,325
|
11,20
|
| 28/06/2024 |
3.623.760 |
0,09%
|
11,22
|
11,115
|
11,275
|
11,17
|
| 27/06/2024 |
4.457.014 |
0,18%
|
11,11
|
10,99
|
11,185
|
11,16
|
| 26/06/2024 |
25.511.647 |
0,36%
|
11,10
|
11,04
|
11,20
|
11,14
|
| 25/06/2024 |
20.946.749 |
-1,60%
|
11,26
|
11,07
|
11,261
|
11,10
|
| 24/06/2024 |
26.305.511 |
0,27%
|
11,31
|
11,2401
|
11,35
|
11,28
|
| 21/06/2024 |
4.653.819 |
-0,35%
|
11,25
|
11,175
|
11,31
|
11,25
|
| 20/06/2024 |
27.685.410 |
0,98%
|
11,25
|
11,21
|
11,34
|
11,29
|
| 19/06/2024 |
2.973.309 |
0,00%
|
11,15
|
11,14
|
11,275
|
11,18
|
| 18/06/2024 |
2.973.309 |
-0,71%
|
11,15
|
11,14
|
11,275
|
11,18
|
| 17/06/2024 |
11.494.654 |
-0,81%
|
11,10
|
11,02
|
11,165
|
11,1694
|
| 14/06/2024 |
7.593.490 |
-0,44%
|
11,24
|
11,21
|
11,32
|
11,27
|
| 13/06/2024 |
9.527.407 |
1,80%
|
11,20
|
11,15
|
11,36
|
11,32
|
| 12/06/2024 |
15.097.993 |
-2,29%
|
11,40
|
11,07
|
11,43
|
11,12
|
| 11/06/2024 |
20.762.854 |
-0,18%
|
11,46
|
11,16
|
11,395
|
11,38
|
| 10/06/2024 |
7.305.858 |
0,44%
|
11,46
|
11,23
|
11,445
|
11,3997
|
| 07/06/2024 |
9.671.093 |
-2,24%
|
11,46
|
11,32
|
11,54
|
11,36
|
| 06/06/2024 |
10.668.080 |
1,84%
|
11,46
|
11,42
|
11,67
|
11,62
|
| 05/06/2024 |
12.862.879 |
-1,07%
|
11,525
|
11,36
|
11,55
|
11,4165
|
| 04/06/2024 |
12.212.041 |
-2,37%
|
11,84
|
11,52
|
11,61
|
11,54
|
| 03/06/2024 |
11.021.530 |
-1,91%
|
11,84
|
11,77
|
11,9299
|
11,82
|
| 31/05/2024 |
13.909.291 |
-0,50%
|
12,13
|
11,965
|
12,15
|
12,05
|
| 30/05/2024 |
10.766.757 |
-0,17%
|
12,105
|
11,96
|
12,21
|
12,11
|
| 29/05/2024 |
8.258.328 |
-2,02%
|
12,22
|
12,08
|
12,25
|
12,11
|
| 28/05/2024 |
10.831.393 |
-1,98%
|
12,60
|
12,26
|
12,62
|
12,35
|
| 27/05/2024 |
2.182.353 |
0,00%
|
12,60
|
12,56
|
12,745
|
12,60
|
| 24/05/2024 |
2.182.353 |
-0,40%
|
12,60
|
12,56
|
12,745
|
12,60
|
| 23/05/2024 |
8.649.342 |
-0,55%
|
12,82
|
12,50
|
12,70
|
12,58
|
| 22/05/2024 |
9.137.209 |
-1,24%
|
12,82
|
12,60
|
12,885
|
12,72
|
| 21/05/2024 |
13.784.485 |
-0,31%
|
12,90
|
12,87
|
13,14
|
12,88
|
| 20/05/2024 |
11.672.802 |
-0,31%
|
12,90
|
12,8105
|
13,055
|
12,95
|
| 17/05/2024 |
11.913.100 |
2,37%
|
12,74
|
12,7007
|
13,01
|
12,96
|
| 16/05/2024 |
8.718.677 |
0,72%
|
12,52
|
12,545
|
12,69
|
12,65
|
| 15/05/2024 |
11.436.259 |
0,00%
|
12,52
|
12,2601
|
12,57
|
12,56
|
| 14/05/2024 |
7.243.684 |
-0,08%
|
12,55
|
12,46
|
12,6199
|
12,56
|
| 13/05/2024 |
7.559.173 |
1,05%
|
12,38
|
12,485
|
12,665
|
12,57
|
| 10/05/2024 |
7.281.117 |
-1,23%
|
12,38
|
12,43
|
12,68
|
12,425
|
| 09/05/2024 |
11.512.662 |
0,24%
|
12,38
|
12,371
|
12,59
|
12,58
|
| 08/05/2024 |
8.810.214 |
-0,87%
|
12,795
|
12,46
|
12,62
|
12,58
|
| 07/05/2024 |
11.076.005 |
0,79%
|
12,795
|
12,69
|
12,88
|
12,69
|
| 06/05/2024 |
7.847.452 |
0,31%
|
12,65
|
12,59
|
12,72
|
12,6495
|
| 03/05/2024 |
9.995.485 |
0,72%
|
12,65
|
12,45
|
12,67
|
12,61
|
| 02/05/2024 |
11.428.605 |
2,62%
|
12,20
|
12,34
|
12,56
|
12,52
|
| 01/05/2024 |
5.894.199 |
0,25%
|
12,20
|
12,10
|
12,375
|
12,20
|
| 30/04/2024 |
13.730.293 |
-2,56%
|
12,17
|
12,14
|
12,29
|
12,17
|
| 29/04/2024 |
9.216.821 |
1,71%
|
12,17
|
12,325
|
12,505
|
12,49
|
| 26/04/2024 |
10.305.742 |
1,82%
|
12,17
|
12,17
|
12,35
|
12,28
|
| 25/04/2024 |
13.320.268 |
-2,51%
|
12,42
|
11,97
|
12,125
|
12,06
|
| 24/04/2024 |
17.697.603 |
1,39%
|
12,42
|
12,21
|
12,46
|
12,3792
|
| 23/04/2024 |
15.773.873 |
0,08%
|
12,06
|
11,955
|
12,2899
|
12,21
|
| 22/04/2024 |
15.907.973 |
0,16%
|
12,06
|
11,955
|
12,2794
|
12,20
|
| 19/04/2024 |
16.418.618 |
2,70%
|
12,06
|
11,84
|
12,23
|
12,16
|
| 18/04/2024 |
11.428.079 |
-0,08%
|
12,06
|
11,74
|
11,97
|
11,84
|
| 17/04/2024 |
15.252.041 |
1,54%
|
12,06
|
11,81
|
12,13
|
11,85
|
| 16/04/2024 |
17.370.923 |
-2,75%
|
12,18
|
11,5276
|
11,7356
|
11,67
|
| 15/04/2024 |
11.530.551 |
-0,17%
|
12,18
|
11,9101
|
12,1399
|
12,00
|
| 12/04/2024 |
13.018.731 |
-1,23%
|
12,18
|
11,96
|
12,37
|
12,02
|
| 11/04/2024 |
8.777.351 |
0,17%
|
12,18
|
12,0333
|
12,23
|
12,17
|
| 10/04/2024 |
12.102.345 |
-2,80%
|
12,12
|
12,08
|
12,35
|
12,15
|
| 09/04/2024 |
13.859.098 |
0,00%
|
12,12
|
12,38
|
12,67
|
12,50
|
| 08/04/2024 |
26.574.720 |
6,10%
|
12,12
|
12,06
|
12,56
|
12,5199
|
| 05/04/2024 |
8.878.958 |
-1,01%
|
12,12
|
11,70
|
11,935
|
11,80
|
| 04/04/2024 |
15.801.850 |
-1,33%
|
12,12
|
11,90
|
12,20
|
11,92
|
| 03/04/2024 |
13.099.175 |
-1,55%
|
12,215
|
11,93
|
12,149
|
12,08
|
| 02/04/2024 |
14.427.964 |
1,40%
|
12,215
|
12,185
|
12,41
|
12,28
|
| 01/04/2024 |
12.810.914 |
-0,58%
|
12,06
|
12,045
|
12,29
|
12,1196
|
| 28/03/2024 |
13.634.249 |
0,08%
|
12,06
|
12,04
|
12,18
|
12,18
|
| 27/03/2024 |
10.932.409 |
1,25%
|
12,11
|
11,96
|
12,185
|
12,17
|
| 26/03/2024 |
9.620.875 |
-1,15%
|
12,11
|
11,94
|
12,145
|
12,02
|
| 25/03/2024 |
6.977.062 |
0,08%
|
12,24
|
12,18
|
12,31
|
12,19
|
| 22/03/2024 |
5.735.086 |
-1,62%
|
12,295
|
12,18
|
12,33
|
12,18
|
| 21/03/2024 |
8.101.374 |
0,00%
|
12,515
|
12,375
|
12,5499
|
12,38
|
| 20/03/2024 |
10.944.730 |
1,39%
|
12,28
|
12,141
|
12,42
|
12,38
|
| 19/03/2024 |
9.289.812 |
0,00%
|
12,28
|
12,21
|
12,32
|
12,12
|
| 18/03/2024 |
10.856.192 |
1,42%
|
12,145
|
11,99
|
12,15
|
12,13
|
| 15/03/2024 |
13.784.790 |
-1,24%
|
11,97
|
11,88
|
12,035
|
11,96
|
| 14/03/2024 |
14.060.608 |
-1,47%
|
12,24
|
12,05
|
12,26
|
12,10
|
| 13/03/2024 |
25.534.967 |
0,57%
|
12,14
|
12,08
|
12,34
|
12,28
|
| 12/03/2024 |
24.825.963 |
-0,56%
|
12,46
|
12,18
|
12,515
|
12,21
|
| 11/03/2024 |
20.785.733 |
-2,65%
|
12,83
|
12,80
|
12,94
|
12,84
|
| 08/03/2024 |
14.848.606 |
-2,22%
|
13,37
|
13,18
|
13,38
|
13,19
|
| 07/03/2024 |
10.874.762 |
0,41%
|
13,33
|
13,46
|
13,68
|
13,525
|
| 06/03/2024 |
8.779.558 |
1,74%
|
13,33
|
13,435
|
13,56
|
13,46
|
| 05/03/2024 |
11.974.760 |
-1,56%
|
13,33
|
13,20
|
13,33
|
13,23
|
| 04/03/2024 |
6.386.822 |
-0,37%
|
13,49
|
13,40
|
13,5163
|
13,44
|
| 01/03/2024 |
7.335.507 |
0,60%
|
13,415
|
13,34
|
13,53
|
13,49
|
| 29/02/2024 |
8.801.221 |
0,30%
|
13,44
|
13,39
|
13,5282
|
13,41
|
| 28/02/2024 |
10.379.334 |
-1,76%
|
13,49
|
13,34
|
13,49
|
13,38
|
| 27/02/2024 |
9.800.312 |
3,42%
|
13,46
|
13,42
|
13,68
|
13,62
|
| 26/02/2024 |
10.954.698 |
-2,23%
|
13,41
|
13,095
|
13,29
|
13,17
|
| 23/02/2024 |
13.319.951 |
-0,30%
|
13,41
|
13,445
|
13,75
|
13,47
|
| 22/02/2024 |
11.001.425 |
0,37%
|
13,41
|
13,48
|
13,6157
|
13,48
|
| 21/02/2024 |
7.968.174 |
0,45%
|
13,41
|
13,38
|
13,52
|
13,43
|
| 20/02/2024 |
15.769.349 |
-1,91%
|
13,42
|
13,20
|
13,44
|
13,37
|
| 19/02/2024 |
6.226.058 |
0,00%
|
13,39
|
13,36
|
13,76
|
13,63
|
Por favor leia o