Vale SA Spon ADR (VALE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
16/02/2024	6.226.058	2,87%	13,39	13,36	13,76	13,63
15/02/2024	7.668.485	-0,15%	13,27	13,135	13,24	13,23
14/02/2024	8.836.360	0,68%	13,265	13,17	13,435	13,25
13/02/2024	6.202.824	-2,01%	13,265	13,06	13,35	13,16
12/02/2024	6.687.413	1,28%	13,265	13,235	13,565	13,43
09/02/2024	8.470.640	-0,08%	13,265	13,15	13,33	13,26
08/02/2024	15.289.253	-1,63%	13,43	12,282	13,44	13,27
07/02/2024	7.608.994	0,60%	13,43	13,39	13,5099	13,49
06/02/2024	9.384.327	2,06%	13,82	13,34	13,47	13,41
05/02/2024	10.300.056	-1,13%	13,82	13,0301	13,23	13,14
02/02/2024	9.623.050	-3,13%	13,82	13,27	13,50	13,29
01/02/2024	6.377.120	0,22%	13,82	13,61	13,795	13,72
31/01/2024	7.470.359	-1,37%	13,82	13,67	13,885	13,70
30/01/2024	10.093.537	-0,72%	13,82	13,63	13,96	13,89
29/01/2024	7.420.284	-1,27%	13,945	13,825	13,995	13,99
26/01/2024	10.213.774	2,31%	13,945	13,92	14,21	14,17
25/01/2024	19.833.696	-2,12%	14,17	13,68	14,27	13,87
24/01/2024	12.096.440	1,00%	14,40	14,15	14,47	14,17
23/01/2024	14.939.109	3,01%	13,905	13,855	14,055	14,03
22/01/2024	14.386.096	-1,30%	13,585	13,53	13,74	13,6203
19/01/2024	18.884.374	-1,71%	13,925	13,7903	13,965	13,80
18/01/2024	11.491.247	-0,43%	14,95	14,01	14,135	14,00
17/01/2024	12.513.516	-1,75%	14,95	13,99	14,1799	14,06
16/01/2024	11.355.062	-3,11%	14,95	14,25	14,54	14,31
15/01/2024	6.690.117	-0,74%	14,95	14,735	15,015	14,77
12/01/2024	6.690.117	-0,74%	14,95	14,735	15,015	14,77
11/01/2024	7.747.016	0,75%	14,905	14,725	14,93	14,88
10/01/2024	6.368.391	-1,07%	15,12	14,6901	14,80	14,77
09/01/2024	6.028.634	-2,42%	15,12	14,9001	15,065	14,90
08/01/2024	5.545.868	-0,13%	15,12	15,05	15,32	15,28
05/01/2024	6.604.035	-0,84%	15,25	15,2001	15,395	15,30
04/01/2024	6.276.530	-1,22%	15,415	15,35	15,515	15,43
03/01/2024	6.899.224	-0,57%	15,935	15,415	15,6592	15,62
02/01/2024	7.097.722	-1,01%	15,935	15,58	15,99	15,70
29/12/2023	3.618.548	-0,13%	15,935	15,675	15,87	15,87
28/12/2023	4.160.828	-0,75%	15,935	15,885	16,02	15,89
27/12/2023	5.025.819	0,50%	15,40	15,94	16,0778	16,01
26/12/2023	5.280.244	1,33%	15,40	15,92	16,05	15,95
22/12/2023	6.885.748	-0,19%	15,40	15,69	15,92	15,74
21/12/2023	7.333.768	3,89%	15,40	15,635	15,84	15,77
20/12/2023	6.204.534	-1,17%	15,40	15,17	15,43	15,18
19/12/2023	11.165.375	1,05%	14,98	15,33	15,44	15,36
18/12/2023	6.150.598	1,60%	14,98	15,03	15,23	15,20
15/12/2023	7.850.743	-0,07%	14,98	14,905	15,01	14,96
14/12/2023	10.750.929	0,88%	14,80	14,96	15,1599	14,97
13/12/2023	9.647.582	1,23%	14,80	14,51	14,88	14,83
12/12/2023	6.281.105	-0,88%	14,80	14,60	14,81	14,65
11/12/2023	6.556.894	0,48%	14,58	14,515	14,825	14,75
08/12/2023	5.674.849	-1,01%	14,84	14,665	14,87	14,68
07/12/2023	7.099.691	0,95%	14,84	14,7401	14,86	14,83
06/12/2023	6.054.329	-0,20%	14,72	14,68	14,99	14,69
05/12/2023	6.489.526	-0,54%	14,72	14,59	14,79	14,72
04/12/2023	12.573.273	-3,58%	15,12	14,73	15,12	14,82
01/12/2023	10.096.964	2,47%	15,12	15,081	15,47	15,37
30/11/2023	6.624.569	0,40%	14,99	14,90	15,04	15,00
29/11/2023	5.483.553	-0,66%	14,95	14,855	15,02	14,99
28/11/2023	6.257.089	1,14%	15,87	14,79	15,11	15,06
27/11/2023	6.667.878	-1,13%	15,87	14,82	15,08	14,89
24/11/2023	6.102.737	-1,02%	15,87	15,02	15,165	15,055
23/11/2023	24.418.714	-1,04%	15,87	15,10	15,52	15,24
22/11/2023	22.686.154	-1,43%	15,87	15,10	15,52	15,18
21/11/2023	10.155.465	1,41%	15,87	15,75	16,02	15,87
20/11/2023	9.060.116	3,37%	15,51	15,50	15,7578	15,65
17/11/2023	8.111.041	-0,40%	15,15	15,10	15,265	15,14
16/11/2023	9.840.779	0,86%	15,10	15,02	15,25	15,20
15/11/2023	6.365.551	-0,59%	14,98	15,0202	15,25	15,07
14/11/2023	11.440.729	4,77%	14,98	14,965	15,25	15,16
13/11/2023	4.554.868	-0,82%	14,54	14,43	14,56	14,47
10/11/2023	8.869.489	2,39%	14,48	14,365	14,61	14,59
09/11/2023	7.048.011	0,00%	14,395	14,21	14,515	14,24
08/11/2023	7.351.781	-0,49%	14,41	14,21	14,48	14,24
07/11/2023	11.330.168	-2,05%	14,62	14,27	14,69	14,31
06/11/2023	6.505.208	0,83%	14,62	14,561	14,69	14,65
03/11/2023	8.129.347	0,28%	14,535	14,525	14,685	14,53
02/11/2023	8.479.385	2,11%	14,40	14,35	14,58	14,49
01/11/2023	14.892.651	3,50%	13,88	13,88	14,2373	14,19
31/10/2023	5.900.016	1,41%	13,43	13,415	13,75	13,71
30/10/2023	10.951.919	0,22%	13,79	13,50	13,83	13,52
27/10/2023	16.247.922	3,42%	13,20	13,19	13,69	13,475
26/10/2023	16.327.895	2,67%	12,735	12,73	13,08	13,06
25/10/2023	7.566.520	-0,94%	12,70	12,71	12,996	12,72
24/10/2023	8.079.727	3,22%	12,70	12,655	12,84	12,84
23/10/2023	10.448.338	0,77%	12,38	12,32	12,56	12,505
20/10/2023	14.045.454	-2,74%	12,405	12,275	12,505	12,41
19/10/2023	8.379.046	-1,09%	12,86	12,735	12,95	12,76
18/10/2023	11.205.931	-4,16%	13,25	12,89	13,26	12,90
17/10/2023	7.419.055	0,82%	13,15	13,14	13,535	13,46
16/10/2023	4.887.751	1,76%	13,29	13,23	13,40	13,3203
13/10/2023	5.614.646	-0,08%	13,20	13,04	13,325	13,09
12/10/2023	7.790.633	-2,02%	13,405	13,01	13,435	13,10
11/10/2023	6.441.603	1,29%	13,27	13,18	13,39	13,37
10/10/2023	5.304.207	2,64%	13,13	13,09	13,2375	13,20