Vale SA Spon ADR (VALE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	10.012.866	-0,77%	13,17	12,88	13,195	12,9993
26/09/2023	5.795.669	-2,24%	13,21	13,081	13,33	13,10
25/09/2023	16.073.922	-2,55%	13,46	13,2077	13,485	13,40
22/09/2023	6.778.853	0,73%	13,885	13,74	13,9881	13,75
21/09/2023	8.789.498	-3,87%	13,79	13,63	13,86	13,65
20/09/2023	6.381.962	0,57%	14,22	14,18	14,35	14,20
19/09/2023	39.919.549	0,14%	14,37	13,9888	14,235	14,13
18/09/2023	15.864.193	-1,47%	14,37	14,11	14,395	14,11
15/09/2023	8.483.405	-0,97%	14,58	14,27	14,59	14,26
14/09/2023	10.934.128	5,11%	13,74	14,14	14,475	14,40
13/09/2023	6.183.203	0,74%	13,74	13,63	13,78	13,70
12/09/2023	5.089.134	-0,66%	13,74	13,59	13,78	13,60
11/09/2023	8.654.392	2,86%	13,32	13,67	13,82	13,69
08/09/2023	5.267.194	0,99%	13,32	13,255	13,37	13,31
07/09/2023	6.351.950	-3,23%	13,85	13,14	14,03	13,18
06/09/2023	6.309.753	-1,87%	13,85	13,60	14,03	13,62
05/09/2023	5.475.179	-0,79%	13,92	13,81	13,98	13,88
04/09/2023	15.711.074	6,07%	13,37	13,66	14,00	13,97
01/09/2023	15.711.074	6,07%	13,37	13,66	14,00	13,97
31/08/2023	5.844.890	-1,20%	13,37	13,15	13,42	13,17
30/08/2023	4.279.800	0,00%	13,43	13,25	13,455	13,33
29/08/2023	8.943.796	3,25%	12,79	12,925	13,38	13,34
28/08/2023	4.270.482	1,49%	12,79	12,755	12,95	12,93
25/08/2023	5.626.357	0,09%	12,775	12,645	12,83	12,7412
24/08/2023	5.868.867	-1,85%	12,59	12,63	12,83	12,73
23/08/2023	6.619.048	2,21%	12,59	12,785	13,08	12,97
22/08/2023	7.963.726	3,17%	12,59	12,50	12,72	12,69
21/08/2023	8.071.153	-0,08%	12,28	12,20	12,375	12,30
18/08/2023	10.960.020	-0,01%	12,36	12,26	12,425	12,3894
17/08/2023	13.146.174	0,90%	12,54	12,35	12,605	12,39
16/08/2023	8.481.475	0,08%	12,25	12,22	12,43	12,28
15/08/2023	9.293.033	-1,60%	12,39	12,24	12,39	12,27
14/08/2023	13.183.273	-3,44%	13,47	12,45	12,6999	12,47
11/08/2023	10.848.454	-1,04%	13,47	13,285	13,5099	13,36
10/08/2023	5.287.087	-0,59%	13,79	13,49	13,785	13,52
09/08/2023	5.160.102	-1,17%	13,79	13,57	13,85	13,5896
08/08/2023	11.318.035	-0,87%	13,49	13,425	13,895	13,75
07/08/2023	5.452.738	0,15%	13,73	13,60	13,8983	13,85
04/08/2023	11.066.166	0,22%	14,31	13,81	14,065	13,83
03/08/2023	11.107.248	-0,72%	14,31	13,625	13,89	13,80
02/08/2023	7.316.874	-1,77%	14,31	13,87	14,06	13,90
01/08/2023	8.783.471	-3,28%	14,31	14,14	14,38	14,15
31/07/2023	7.404.003	2,53%	14,525	14,38	14,67	14,6007
28/07/2023	16.762.216	-3,72%	14,525	14,24	14,62	14,24
27/07/2023	10.671.995	-1,33%	15,05	14,765	15,00	14,90
26/07/2023	5.199.629	-0,46%	15,05	14,92	15,26	15,10
25/07/2023	16.580.725	3,13%	15,20	15,09	15,31	15,17
24/07/2023	8.836.553	3,53%	14,225	14,18	14,83	14,6908
21/07/2023	5.062.732	1,00%	14,225	14,05	14,2581	14,19
20/07/2023	5.939.217	0,21%	14,02	14,04	14,29	14,08
19/07/2023	4.613.746	0,14%	14,02	13,94	14,13	14,05
18/07/2023	3.729.510	-0,28%	14,03	13,95	14,19	14,03
17/07/2023	6.442.906	-1,54%	14,04	13,83	14,13	14,07
14/07/2023	7.543.189	-0,35%	14,35	14,20	14,41	14,29
13/07/2023	9.592.439	2,94%	14,15	14,115	14,355	14,34
12/07/2023	7.133.470	1,53%	14,07	13,92	14,0983	13,93
11/07/2023	14.404.656	3,71%	13,25	13,25	13,78	13,70
10/07/2023	5.890.282	-1,42%	13,22	13,19	13,365	13,21
07/07/2023	7.581.684	1,75%	13,18	13,175	13,49	13,40
06/07/2023	6.377.382	-1,64%	13,29	13,09	13,43	13,17
05/07/2023	9.143.244	-2,47%	13,505	13,34	13,515	13,42
04/07/2023	5.461.640	2,76%	13,68	13,645	13,87	13,79
03/07/2023	5.461.595	2,53%	13,68	13,645	13,87	13,76
30/06/2023	5.747.690	-0,74%	13,60	13,39	13,60	13,42
29/06/2023	5.541.204	1,43%	13,32	13,31	13,56	13,52
28/06/2023	9.223.462	-4,17%	13,63	13,32	13,65	13,33
27/06/2023	7.027.163	0,87%	13,67	13,84	14,07	13,91
26/06/2023	5.108.537	0,66%	13,67	13,67	13,895	13,79
23/06/2023	8.965.773	-1,37%	13,70	13,59	13,76	13,72
22/06/2023	11.808.250	-0,50%	14,07	13,85	14,07	13,91
21/06/2023	11.361.208	-0,50%	13,99	13,905	14,04	13,98
20/06/2023	10.171.249	-2,70%	14,33	14,005	14,24	14,05
19/06/2023	7.106.290	-0,21%	14,33	14,2813	14,545	14,44
16/06/2023	7.106.290	-0,21%	14,33	14,2813	14,545	14,44
15/06/2023	7.816.131	1,54%	14,27	14,21	14,485	14,47
14/06/2023	11.455.739	2,52%	14,27	14,07	14,36	14,25
13/06/2023	9.227.251	0,94%	14,11	13,90	14,12	13,90
12/06/2023	7.494.683	-1,92%	13,81	13,625	13,82	13,77
09/06/2023	10.368.862	-0,36%	14,035	14,00	14,275	14,04
08/06/2023	6.117.053	1,08%	14,035	13,9201	14,0999	14,09
07/06/2023	9.250.763	1,27%	13,78	13,745	13,95	13,915
06/06/2023	9.301.788	0,96%	13,74	13,715	13,92	13,74
05/06/2023	8.137.189	-0,51%	13,80	13,54	13,81	13,61
02/06/2023	11.522.340	4,91%	12,805	13,56	13,765	13,68
01/06/2023	21.558.205	2,84%	12,805	12,76	13,105	13,04
31/05/2023	10.543.281	-3,77%	13,06	12,571	12,92	12,68
30/05/2023	10.543.281	-3,77%	13,06	12,571	12,92	12,76
29/05/2023	7.510.876	3,03%	13,06	13,14	13,375	13,26
26/05/2023	7.510.876	3,03%	13,06	13,14	13,375	13,26
25/05/2023	6.994.981	-1,94%	13,06	12,84	13,089	12,865
24/05/2023	7.294.406	-1,79%	13,21	13,06	13,23	13,1105
23/05/2023	7.015.217	-2,48%	13,505	13,32	13,51	13,35
22/05/2023	4.613.955	-1,23%	13,82	13,6725	13,825	13,69
19/05/2023	6.306.255	-1,63%	13,985	13,81	14,0032	13,86
18/05/2023	6.331.234	-0,49%	14,02	13,875	14,11	14,09
17/05/2023	6.072.894	3,43%	13,995	13,95	14,23	14,16
16/05/2023	5.729.571	-2,63%	13,995	13,64	14,07	13,71
15/05/2023	6.003.555	2,18%	13,69	13,945	14,13	14,08
12/05/2023	4.097.498	0,51%	13,69	13,67	13,8993	13,78
11/05/2023	7.924.016	-2,07%	13,54	13,49	13,79	13,71