Vale SA Spon ADR (VALE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
13.033.051 |
1,17%
|
9,195
|
9,175
|
9,78
|
9,55
|
| 22/04/2025 |
24.728.350 |
3,51%
|
9,18
|
9,04
|
9,51
|
9,44
|
| 21/04/2025 |
12.175.604 |
0,11%
|
9,10
|
9,04
|
9,17
|
9,12
|
| 17/04/2025 |
15.616.707 |
1,22%
|
9,03
|
8,93
|
9,20
|
9,11
|
| 16/04/2025 |
13.449.507 |
-1,42%
|
9,31
|
8,93
|
9,335
|
9,00
|
| 15/04/2025 |
13.355.456 |
-1,51%
|
9,31
|
9,10
|
9,335
|
9,13
|
| 14/04/2025 |
22.476.346 |
0,54%
|
9,34
|
9,23
|
9,44
|
9,27
|
| 11/04/2025 |
22.572.342 |
3,60%
|
8,96
|
8,94
|
9,28
|
9,22
|
| 10/04/2025 |
35.996.720 |
0,45%
|
8,88
|
8,675
|
9,04
|
8,90
|
| 09/04/2025 |
47.382.713 |
7,20%
|
8,16
|
8,055
|
8,9199
|
8,86
|
| 08/04/2025 |
34.589.418 |
-6,51%
|
8,99
|
8,171
|
9,01
|
8,26
|
| 07/04/2025 |
42.188.814 |
-2,75%
|
8,78
|
8,64
|
9,20
|
8,83
|
| 04/04/2025 |
37.211.124 |
-6,68%
|
9,96
|
8,87
|
9,30
|
9,08
|
| 03/04/2025 |
27.341.950 |
-3,52%
|
9,96
|
9,7125
|
10,12
|
9,73
|
| 02/04/2025 |
15.780.098 |
-0,10%
|
10,085
|
9,94
|
10,11
|
10,09
|
| 01/04/2025 |
12.245.701 |
1,20%
|
10,07
|
10,04
|
10,22
|
10,10
|
| 31/03/2025 |
15.571.124 |
-0,60%
|
9,87
|
9,76
|
10,00
|
9,98
|
| 28/03/2025 |
12.514.634 |
-1,28%
|
10,11
|
10,01
|
10,165
|
10,04
|
| 27/03/2025 |
11.620.341 |
0,35%
|
10,07
|
10,06
|
10,20
|
10,17
|
| 26/03/2025 |
13.612.753 |
0,40%
|
10,08
|
10,06
|
10,14
|
10,13
|
| 25/03/2025 |
14.478.067 |
1,51%
|
10,07
|
10,05
|
10,16
|
10,09
|
| 24/03/2025 |
10.614.413 |
-1,29%
|
10,14
|
9,915
|
10,20
|
9,94
|
| 21/03/2025 |
17.308.744 |
-0,69%
|
10,00
|
9,985
|
10,09
|
10,07
|
| 20/03/2025 |
16.271.305 |
-0,49%
|
10,085
|
10,06
|
10,17
|
10,14
|
| 19/03/2025 |
29.041.782 |
0,10%
|
10,13
|
10,04
|
10,21
|
10,19
|
| 18/03/2025 |
20.288.974 |
1,14%
|
10,09
|
9,955
|
10,20
|
10,18
|
| 17/03/2025 |
19.590.711 |
2,75%
|
9,88
|
9,88
|
10,11
|
10,08
|
| 14/03/2025 |
19.138.769 |
4,14%
|
9,28
|
9,625
|
9,90
|
9,81
|
| 13/03/2025 |
12.389.553 |
1,62%
|
9,28
|
9,2704
|
9,5324
|
9,42
|
| 12/03/2025 |
15.943.666 |
-1,06%
|
9,24
|
9,16
|
9,2893
|
9,27
|
| 11/03/2025 |
18.408.239 |
1,73%
|
9,39
|
9,165
|
9,44
|
9,40
|
| 07/03/2025 |
15.499.048 |
1,23%
|
9,69
|
9,24
|
9,95
|
9,24
|
| 06/03/2025 |
15.216.268 |
0,83%
|
9,76
|
9,725
|
9,86
|
9,78
|
| 05/03/2025 |
15.710.397 |
3,53%
|
9,34
|
9,445
|
9,74
|
9,70
|
| 04/03/2025 |
14.597.466 |
-0,32%
|
9,34
|
9,21
|
9,47
|
9,36
|
| 03/03/2025 |
13.260.288 |
-0,41%
|
9,56
|
9,35
|
9,68
|
9,39
|
| 28/02/2025 |
18.292.721 |
-2,08%
|
9,78
|
9,33
|
9,59
|
9,43
|
| 27/02/2025 |
16.883.197 |
-1,18%
|
9,96
|
9,62
|
9,78
|
9,63
|
| 26/02/2025 |
19.850.465 |
-1,01%
|
9,96
|
9,75
|
9,965
|
9,76
|
| 25/02/2025 |
16.531.198 |
-0,80%
|
10,18
|
9,8712
|
9,96
|
9,89
|
| 24/02/2025 |
13.039.252 |
-1,39%
|
10,18
|
9,95
|
10,1401
|
9,97
|
| 21/02/2025 |
24.299.390 |
-0,20%
|
10,18
|
10,07
|
10,23
|
10,11
|
| 20/02/2025 |
30.276.531 |
4,21%
|
9,99
|
9,99
|
10,28
|
10,15
|
| 19/02/2025 |
14.741.728 |
-0,71%
|
9,755
|
9,63
|
9,77
|
9,74
|
| 18/02/2025 |
14.950.341 |
0,51%
|
9,70
|
9,7601
|
9,875
|
9,81
|
| 17/02/2025 |
31.749.143 |
0,00%
|
9,70
|
9,65
|
9,82
|
9,76
|
| 14/02/2025 |
15.078.510 |
2,39%
|
9,41
|
9,65
|
9,82
|
9,76
|
| 13/02/2025 |
14.248.675 |
-0,21%
|
9,58
|
9,36
|
9,58
|
9,57
|
| 12/02/2025 |
13.004.233 |
-0,10%
|
9,52
|
9,53
|
9,63
|
9,56
|
| 11/02/2025 |
10.083.797 |
0,00%
|
9,515
|
9,48
|
9,60
|
9,57
|
| 10/02/2025 |
14.045.354 |
0,95%
|
9,515
|
9,49
|
9,60
|
9,56
|
| 07/02/2025 |
17.053.958 |
-1,46%
|
9,67
|
9,43
|
9,68
|
9,47
|
| 06/02/2025 |
17.381.553 |
2,56%
|
9,40
|
9,565
|
9,6792
|
9,61
|
| 05/02/2025 |
19.464.535 |
-0,53%
|
9,40
|
9,3408
|
9,45
|
9,37
|
| 04/02/2025 |
22.349.621 |
0,75%
|
9,16
|
9,36
|
9,47
|
9,43
|
| 03/02/2025 |
18.954.177 |
0,75%
|
9,43
|
9,1148
|
9,38
|
9,36
|
| 31/01/2025 |
24.204.169 |
-1,07%
|
9,43
|
9,29
|
9,51
|
9,29
|
| 30/01/2025 |
26.633.600 |
3,53%
|
9,02
|
9,155
|
9,52
|
9,39
|
| 29/01/2025 |
17.735.849 |
0,44%
|
9,02
|
8,9935
|
9,17
|
9,07
|
| 28/01/2025 |
17.912.452 |
-1,42%
|
9,095
|
8,99
|
9,10
|
9,03
|
| 27/01/2025 |
21.060.980 |
2,00%
|
9,02
|
8,93
|
9,18
|
9,16
|
| 24/01/2025 |
15.765.043 |
1,01%
|
8,87
|
8,97
|
9,08
|
8,98
|
| 23/01/2025 |
23.312.194 |
0,11%
|
9,03
|
8,78
|
8,905
|
8,89
|
| 22/01/2025 |
28.026.033 |
-1,23%
|
8,98
|
8,845
|
9,10
|
8,87
|
| 21/01/2025 |
16.382.112 |
0,45%
|
8,86
|
8,85
|
9,01
|
8,98
|
| 20/01/2025 |
59.396.163 |
0,00%
|
8,86
|
8,855
|
9,07
|
8,94
|
| 17/01/2025 |
31.706.063 |
2,05%
|
8,74
|
8,875
|
9,07
|
8,94
|
| 16/01/2025 |
113.329.448 |
0,11%
|
8,74
|
8,645
|
8,83
|
8,77
|
| 15/01/2025 |
13.024.768 |
1,62%
|
8,62
|
8,60
|
8,79
|
8,76
|
| 14/01/2025 |
16.204.916 |
1,29%
|
8,62
|
8,58
|
8,71
|
8,62
|
| 13/01/2025 |
14.749.194 |
0,12%
|
8,47
|
8,38
|
8,63
|
8,51
|
| 10/01/2025 |
14.137.962 |
0,00%
|
8,50
|
8,45
|
8,61
|
8,50
|
| 09/01/2025 |
14.754.975 |
-0,70%
|
8,48
|
8,42
|
8,51
|
8,50
|
| 08/01/2025 |
12.818.175 |
-0,70%
|
8,48
|
8,42
|
8,51
|
8,4998
|
| 07/01/2025 |
14.651.896 |
-0,70%
|
8,70
|
8,52
|
8,75
|
8,56
|
| 06/01/2025 |
11.225.455 |
-0,12%
|
8,70
|
8,60
|
8,76
|
8,62
|
| 03/01/2025 |
15.544.567 |
-2,59%
|
8,80
|
8,62
|
8,81
|
8,63
|
| 02/01/2025 |
11.872.272 |
0,12%
|
8,86
|
8,78
|
8,96
|
8,88
|
| 30/12/2024 |
12.056.246 |
-0,67%
|
8,90
|
8,80
|
8,94
|
8,87
|
| 27/12/2024 |
13.682.962 |
-0,45%
|
8,84
|
8,81
|
8,93
|
8,92
|
| 26/12/2024 |
12.189.047 |
0,22%
|
8,96
|
8,81
|
9,0187
|
8,96
|
| 24/12/2024 |
0 |
0,22%
|
8,90
|
8,89
|
8,97
|
8,94
|
| 23/12/2024 |
16.160.429 |
0,45%
|
8,78
|
8,82
|
8,95
|
8,94
|
| 20/12/2024 |
17.197.567 |
1,20%
|
8,78
|
8,765
|
8,94
|
8,90
|
| 19/12/2024 |
19.419.637 |
0,34%
|
9,05
|
8,73
|
8,84
|
8,78
|
| 18/12/2024 |
0 |
-4,79%
|
9,08
|
8,69
|
9,05
|
8,74
|
| 17/12/2024 |
17.915.967 |
1,09%
|
9,18
|
9,00
|
9,2799
|
9,19
|
| 16/12/2024 |
15.861.683 |
-1,73%
|
9,18
|
9,00
|
9,335
|
9,10
|
| 13/12/2024 |
12.057.322 |
-2,32%
|
9,65
|
9,22
|
9,3753
|
9,26
|
| 12/12/2024 |
35.413.140 |
0,00%
|
9,84
|
9,47
|
9,9677
|
9,47
|
| 11/12/2024 |
16.075.052 |
-0,51%
|
9,84
|
9,6805
|
9,9677
|
9,743
|
| 10/12/2024 |
12.298.828 |
0,31%
|
9,705
|
9,815
|
9,93
|
9,88
|
| 09/12/2024 |
24.020.711 |
5,18%
|
9,705
|
9,70
|
9,95
|
9,85
|
| 06/12/2024 |
14.340.510 |
-2,60%
|
9,57
|
9,33
|
9,58
|
9,36
|
| 05/12/2024 |
12.120.478 |
1,05%
|
9,64
|
9,53
|
9,65
|
9,61
|
| 04/12/2024 |
24.119.061 |
-1,76%
|
9,74
|
9,42
|
9,65
|
9,51
|
| 03/12/2024 |
15.387.022 |
-1,23%
|
9,74
|
9,64
|
9,775
|
9,68
|
| 02/12/2024 |
16.784.092 |
-0,71%
|
9,72
|
9,695
|
9,81
|
9,79
|
| 29/11/2024 |
14.373.572 |
-0,41%
|
9,6099
|
9,6099
|
10,02
|
9,86
|
| 27/11/2024 |
11.589.844 |
-0,20%
|
9,94
|
9,83
|
10,02
|
9,87
|
