Vale SA Spon ADR (VALE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 20/03/2026 |
14.951.133 |
-3,96%
|
14,49
|
14,00
|
14,535
|
14,05
|
| 19/03/2026 |
17.045.499 |
0,07%
|
14,07
|
14,06
|
14,70
|
14,63
|
| 18/03/2026 |
11.884.165 |
-2,68%
|
14,95
|
14,6501
|
15,019
|
14,69
|
| 17/03/2026 |
8.337.779 |
0,33%
|
15,23
|
15,055
|
15,30
|
15,10
|
| 16/03/2026 |
10.568.026 |
2,52%
|
15,00
|
14,945
|
15,23
|
15,05
|
| 13/03/2026 |
15.994.010 |
-2,59%
|
15,20
|
14,63
|
15,225
|
14,68
|
| 12/03/2026 |
18.283.723 |
-1,76%
|
15,26
|
14,885
|
15,26
|
15,07
|
| 11/03/2026 |
25.794.768 |
-1,86%
|
15,45
|
15,2202
|
15,695
|
15,34
|
| 10/03/2026 |
12.636.075 |
1,96%
|
15,39
|
15,335
|
15,73
|
15,63
|
| 09/03/2026 |
20.477.141 |
2,34%
|
14,80
|
14,625
|
15,465
|
15,33
|
| 06/03/2026 |
21.559.905 |
-2,98%
|
15,15
|
14,88
|
15,15
|
14,97
|
| 05/03/2026 |
19.824.529 |
-4,02%
|
15,81
|
15,20
|
15,81
|
15,42
|
| 04/03/2026 |
18.374.378 |
0,56%
|
16,30
|
15,98
|
16,33
|
16,06
|
| 03/03/2026 |
22.332.401 |
-6,00%
|
15,9397
|
15,51
|
16,0599
|
15,97
|
| 02/03/2026 |
7.704.418 |
-1,11%
|
16,97
|
16,74
|
17,18
|
16,99
|
| 27/02/2026 |
7.352.954 |
-0,75%
|
17,24
|
17,1503
|
17,4199
|
17,18
|
| 26/02/2026 |
23.691.267 |
-1,26%
|
17,14
|
16,84
|
17,355
|
17,31
|
| 25/02/2026 |
15.268.952 |
2,94%
|
17,40
|
17,14
|
17,595
|
17,53
|
| 24/02/2026 |
10.309.336 |
0,65%
|
16,97
|
16,87
|
17,20
|
17,03
|
| 23/02/2026 |
11.290.397 |
1,26%
|
16,8106
|
16,765
|
17,065
|
16,92
|
| 20/02/2026 |
12.933.998 |
3,79%
|
16,06
|
16,06
|
16,71
|
16,71
|
| 19/02/2026 |
9.753.735 |
0,63%
|
15,78
|
15,7307
|
16,14
|
16,10
|
| 18/02/2026 |
15.458.631 |
0,63%
|
16,09
|
15,92
|
16,36
|
16,00
|
| 17/02/2026 |
28.287.343 |
-4,51%
|
16,295
|
15,51
|
16,30
|
15,90
|
| 13/02/2026 |
22.056.196 |
-2,23%
|
16,77
|
16,3623
|
16,80
|
16,65
|
| 12/02/2026 |
35.841.076 |
-1,96%
|
17,55
|
17,01
|
17,715
|
17,04
|
| 11/02/2026 |
25.975.856 |
3,88%
|
17,1905
|
17,055
|
17,44
|
17,38
|
| 10/02/2026 |
11.520.055 |
-0,30%
|
16,6826
|
16,59
|
16,87
|
16,74
|
| 09/02/2026 |
32.535.705 |
3,13%
|
16,37
|
16,34
|
16,87
|
16,79
|
| 06/02/2026 |
20.228.014 |
0,12%
|
16,7191
|
16,28
|
16,7191
|
16,28
|
| 05/02/2026 |
26.445.869 |
-4,40%
|
16,71
|
16,28
|
16,9151
|
16,28
|
| 04/02/2026 |
20.123.739 |
0,18%
|
17,11
|
16,65
|
17,16
|
17,03
|
| 03/02/2026 |
17.475.849 |
5,33%
|
16,70
|
16,655
|
17,01
|
17,00
|
| 02/02/2026 |
14.994.911 |
0,44%
|
16,23
|
15,97
|
16,23
|
16,14
|
| 30/01/2026 |
36.370.280 |
-5,14%
|
16,3803
|
15,96
|
16,845
|
16,07
|
| 29/01/2026 |
47.627.538 |
1,07%
|
17,1002
|
16,60
|
17,339
|
16,94
|
| 28/01/2026 |
21.001.819 |
1,95%
|
16,52
|
16,49
|
16,88
|
16,76
|
| 27/01/2026 |
20.631.858 |
4,71%
|
16,1303
|
16,065
|
16,535
|
16,44
|
| 26/01/2026 |
21.016.639 |
-2,97%
|
16,23
|
15,571
|
16,35
|
15,70
|
| 23/01/2026 |
15.889.587 |
2,80%
|
15,87
|
15,61
|
16,22
|
16,18
|
| 22/01/2026 |
27.770.700 |
1,09%
|
15,5499
|
15,5499
|
15,97
|
15,74
|
| 21/01/2026 |
28.559.095 |
4,35%
|
15,21
|
15,1174
|
15,61
|
15,57
|
| 20/01/2026 |
17.965.588 |
2,20%
|
14,48
|
14,35
|
14,945
|
14,93
|
| 16/01/2026 |
14.164.784 |
-0,41%
|
14,60
|
14,42
|
14,63
|
14,61
|
| 15/01/2026 |
23.216.096 |
0,41%
|
14,69
|
14,45
|
14,83
|
14,67
|
| 14/01/2026 |
25.458.423 |
3,54%
|
14,06
|
14,06
|
14,68
|
14,61
|
| 13/01/2026 |
16.414.265 |
1,51%
|
13,97
|
13,885
|
14,16
|
14,11
|
| 12/01/2026 |
13.575.435 |
-0,50%
|
13,97
|
13,86
|
14,075
|
13,90
|
| 09/01/2026 |
16.062.822 |
-0,71%
|
13,90
|
13,89
|
14,15
|
13,97
|
| 08/01/2026 |
19.307.531 |
-1,33%
|
13,90
|
13,76
|
14,11
|
14,07
|
| 07/01/2026 |
29.416.492 |
0,64%
|
14,10
|
14,0236
|
14,375
|
14,26
|
