Vale SA Spon ADR (VALE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
12.288.283 |
1,45%
|
10,7698
|
10,71
|
10,86
|
10,83
|
| 12/09/2025 |
15.662.027 |
0,38%
|
10,64
|
10,61
|
10,75
|
10,67
|
| 11/09/2025 |
16.473.874 |
1,19%
|
10,49
|
10,445
|
10,6664
|
10,63
|
| 10/09/2025 |
16.992.208 |
1,50%
|
10,4298
|
10,4298
|
10,56
|
10,50
|
| 09/09/2025 |
15.491.495 |
-1,01%
|
10,54
|
10,33
|
10,63
|
10,35
|
| 08/09/2025 |
11.561.049 |
0,58%
|
10,4501
|
10,37
|
10,47
|
10,45
|
| 05/09/2025 |
15.236.282 |
1,37%
|
10,4291
|
10,35
|
10,55
|
10,40
|
| 04/09/2025 |
10.871.179 |
0,49%
|
10,27
|
10,18
|
10,29
|
10,26
|
| 03/09/2025 |
12.196.430 |
0,39%
|
10,2224
|
10,15
|
10,25
|
10,21
|
| 02/09/2025 |
10.908.597 |
-1,07%
|
10,13
|
10,08
|
10,18
|
10,17
|
| 29/08/2025 |
9.361.898 |
0,29%
|
10,255
|
10,25
|
10,32
|
10,28
|
| 28/08/2025 |
14.921.244 |
-0,05%
|
10,34
|
10,24
|
10,4186
|
10,25
|
| 27/08/2025 |
10.347.932 |
0,29%
|
10,19
|
10,13
|
10,26
|
10,25
|
| 26/08/2025 |
10.546.233 |
0,49%
|
10,17
|
10,12
|
10,23
|
10,22
|
| 25/08/2025 |
9.275.761 |
0,49%
|
10,20
|
10,14
|
10,26
|
10,17
|
| 22/08/2025 |
16.468.349 |
3,11%
|
9,80
|
9,80
|
10,15
|
10,12
|
| 21/08/2025 |
8.410.801 |
0,92%
|
9,71
|
9,6844
|
9,81
|
9,81
|
| 20/08/2025 |
14.255.332 |
-0,05%
|
9,71
|
9,6801
|
9,7599
|
9,72
|
| 19/08/2025 |
12.770.767 |
-1,07%
|
9,79
|
9,67
|
9,83
|
9,71
|
| 18/08/2025 |
11.300.576 |
-1,11%
|
9,91
|
9,78
|
9,94
|
9,81
|
| 15/08/2025 |
11.428.049 |
0,10%
|
9,94
|
9,84
|
9,97
|
9,92
|
| 14/08/2025 |
14.466.821 |
-1,69%
|
9,89
|
9,81
|
9,915
|
9,91
|
| 13/08/2025 |
14.016.128 |
0,22%
|
10,08
|
10,02
|
10,14
|
10,08
|
| 12/08/2025 |
21.028.257 |
1,96%
|
10,36
|
10,0583
|
10,44
|
10,0583
|
| 11/08/2025 |
16.358.795 |
-0,20%
|
10,28
|
10,1535
|
10,285
|
10,20
|
| 08/08/2025 |
23.696.648 |
2,30%
|
10,03
|
9,42
|
10,30
|
10,22
|
| 07/08/2025 |
13.409.238 |
1,42%
|
9,90
|
9,87
|
10,01
|
9,99
|
| 06/08/2025 |
12.546.907 |
-0,20%
|
9,93
|
9,85
|
9,97
|
9,85
|
| 05/08/2025 |
14.794.053 |
0,51%
|
9,86
|
9,84
|
10,01
|
9,87
|
| 04/08/2025 |
37.980.230 |
1,39%
|
9,8699
|
9,7625
|
9,87
|
9,85
|
| 01/08/2025 |
61.185.384 |
1,89%
|
9,83
|
9,66
|
9,9202
|
9,71
|
| 31/07/2025 |
39.431.270 |
-1,09%
|
9,39
|
9,34
|
9,61
|
9,53
|
| 30/07/2025 |
42.792.202 |
-2,58%
|
9,75
|
9,57
|
9,78
|
9,63
|
| 29/07/2025 |
35.264.511 |
0,51%
|
9,88
|
9,76
|
9,97
|
9,89
|
| 28/07/2025 |
33.295.203 |
-1,60%
|
9,8998
|
9,76
|
9,92
|
9,84
|
| 25/07/2025 |
34.620.193 |
-2,25%
|
10,33
|
9,93
|
10,345
|
10,00
|
| 24/07/2025 |
40.131.883 |
-1,64%
|
10,31
|
10,175
|
10,45
|
10,23
|
| 23/07/2025 |
45.159.308 |
0,29%
|
10,26
|
10,24
|
10,46
|
10,40
|
| 22/07/2025 |
48.411.834 |
2,57%
|
10,00
|
9,97
|
10,46
|
10,37
|
| 21/07/2025 |
45.663.210 |
3,17%
|
10,00
|
9,97
|
10,25
|
10,13
|
| 18/07/2025 |
23.032.341 |
-0,30%
|
9,79
|
9,74
|
9,90
|
9,77
|
| 17/07/2025 |
38.591.904 |
0,31%
|
9,71
|
9,69
|
9,87
|
9,81
|
| 16/07/2025 |
33.181.437 |
0,93%
|
9,87
|
9,61
|
9,87
|
9,78
|
| 15/07/2025 |
31.684.998 |
-1,72%
|
9,98
|
9,61
|
10,005
|
9,69
|
| 14/07/2025 |
17.503.070 |
-2,37%
|
10,00
|
9,86
|
10,01
|
9,90
|
| 11/07/2025 |
29.219.074 |
1,81%
|
10,08
|
9,93
|
10,32
|
10,14
|
| 10/07/2025 |
55.190.170 |
1,01%
|
10,01
|
9,8117
|
10,32
|
9,96
|
| 09/07/2025 |
22.202.198 |
-1,30%
|
10,00
|
9,8117
|
10,21
|
9,86
|
| 08/07/2025 |
28.700.548 |
0,50%
|
10,0299
|
9,89
|
10,21
|
9,99
|
| 07/07/2025 |
23.712.570 |
-2,74%
|
10,12
|
9,89
|
10,135
|
9,94
|
| 04/07/2025 |
15.830.640 |
-0,15%
|
10,25
|
10,17
|
10,37
|
10,22
|
| 03/07/2025 |
15.820.846 |
-0,20%
|
9,99
|
9,9203
|
10,37
|
10,215
|
| 02/07/2025 |
69.731.992 |
4,74%
|
9,69
|
9,65
|
10,31
|
10,28
|
| 01/07/2025 |
31.630.936 |
1,13%
|
9,62
|
9,61
|
9,87
|
9,82
|
| 30/06/2025 |
29.511.075 |
-0,31%
|
9,6399
|
9,61
|
9,75
|
9,71
|
| 27/06/2025 |
41.424.393 |
2,80%
|
9,5302
|
9,28
|
9,745
|
9,74
|
| 26/06/2025 |
36.669.892 |
4,53%
|
9,06
|
8,97
|
9,50
|
9,47
|
| 25/06/2025 |
24.941.749 |
-1,63%
|
9,18
|
8,97
|
9,21
|
9,06
|
| 24/06/2025 |
22.856.722 |
0,33%
|
9,05
|
9,01
|
9,21
|
9,21
|
| 23/06/2025 |
22.606.529 |
1,33%
|
9,08
|
9,01
|
9,185
|
9,18
|
| 20/06/2025 |
41.004.494 |
-2,63%
|
9,32
|
9,0246
|
9,46
|
9,06
|
| 18/06/2025 |
22.810.030 |
-0,54%
|
9,74
|
9,28
|
9,77
|
9,30
|
| 17/06/2025 |
61.070.359 |
-4,79%
|
9,7201
|
9,335
|
9,855
|
9,35
|
| 16/06/2025 |
26.705.232 |
3,81%
|
9,50
|
9,50
|
9,855
|
9,82
|
| 13/06/2025 |
18.954.986 |
-0,84%
|
9,535
|
9,36
|
9,60
|
9,46
|
| 12/06/2025 |
15.986.912 |
-0,73%
|
9,65
|
9,48
|
9,70
|
9,54
|
| 11/06/2025 |
18.776.604 |
-0,52%
|
9,60
|
9,55
|
9,74
|
9,61
|
| 10/06/2025 |
21.210.458 |
0,84%
|
9,49
|
9,42
|
9,74
|
9,66
|
| 09/06/2025 |
22.482.657 |
0,63%
|
9,49
|
9,42
|
9,58
|
9,58
|
| 06/06/2025 |
21.242.298 |
-0,11%
|
9,53
|
9,41
|
9,62
|
9,49
|
| 05/06/2025 |
22.023.895 |
1,60%
|
9,39
|
9,35
|
9,62
|
9,50
|
| 04/06/2025 |
21.203.310 |
0,43%
|
9,18
|
9,12
|
9,51
|
9,35
|
| 03/06/2025 |
17.887.253 |
0,53%
|
9,26
|
9,13
|
9,6401
|
9,31
|
| 02/06/2025 |
14.379.458 |
1,53%
|
9,2699
|
9,21
|
9,31
|
9,27
|
| 30/05/2025 |
22.613.424 |
-3,39%
|
9,48
|
9,12
|
9,51
|
9,13
|
| 29/05/2025 |
15.693.522 |
0,75%
|
9,44
|
9,33
|
9,5102
|
9,44
|
| 28/05/2025 |
17.889.243 |
-1,78%
|
9,47
|
9,33
|
9,58
|
9,37
|
| 27/05/2025 |
12.538.787 |
-0,63%
|
9,55
|
9,48
|
9,58
|
9,54
|
| 23/05/2025 |
20.719.338 |
0,21%
|
9,64
|
9,39
|
9,75
|
9,60
|
| 22/05/2025 |
21.011.155 |
-0,73%
|
9,755
|
9,56
|
9,78
|
9,58
|
| 21/05/2025 |
12.635.016 |
-1,33%
|
9,805
|
9,5108
|
9,82
|
9,65
|
| 20/05/2025 |
8.783.639 |
-0,51%
|
9,705
|
9,70
|
9,86
|
9,78
|
| 19/05/2025 |
14.092.680 |
0,31%
|
9,70
|
9,70
|
9,86
|
9,83
|
| 16/05/2025 |
13.181.231 |
-0,10%
|
9,82
|
9,62
|
9,89
|
9,80
|
| 15/05/2025 |
16.019.763 |
0,20%
|
9,92
|
9,76
|
9,93
|
9,81
|
| 14/05/2025 |
15.180.574 |
-0,91%
|
9,66
|
9,65
|
9,9301
|
9,79
|
| 13/05/2025 |
17.667.544 |
2,92%
|
9,71
|
9,54
|
9,92
|
9,88
|
| 12/05/2025 |
13.583.279 |
2,56%
|
9,69
|
9,54
|
9,77
|
9,60
|
| 09/05/2025 |
12.231.631 |
0,54%
|
9,315
|
9,27
|
9,43
|
9,36
|
| 08/05/2025 |
16.865.466 |
0,87%
|
9,34
|
9,17
|
9,43
|
9,30
|
| 07/05/2025 |
11.517.444 |
-0,97%
|
9,345
|
9,17
|
9,395
|
9,22
|
| 06/05/2025 |
9.998.754 |
0,00%
|
9,42
|
9,30
|
9,43
|
9,31
|
| 05/05/2025 |
10.901.616 |
-0,64%
|
9,4399
|
9,30
|
9,4399
|
9,31
|
| 02/05/2025 |
12.175.604 |
1,41%
|
9,315
|
9,18
|
9,52
|
9,37
|
| 01/05/2025 |
9.937.756 |
-0,75%
|
9,31
|
9,18
|
9,43
|
9,24
|
| 30/04/2025 |
16.091.533 |
-3,03%
|
9,61
|
9,29
|
9,63
|
9,31
|
| 29/04/2025 |
14.074.914 |
0,00%
|
9,52
|
9,48
|
9,63
|
9,60
|
| 28/04/2025 |
13.560.839 |
1,05%
|
9,53
|
9,48
|
9,615
|
9,60
|
| 25/04/2025 |
17.235.836 |
-2,56%
|
9,71
|
9,44
|
9,82
|
9,50
|
| 24/04/2025 |
17.096.763 |
2,30%
|
9,675
|
9,54
|
9,82
|
9,75
|
