Vale SA Spon ADR (VALE)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 26/11/2024 |
9.465.729 |
-1,69%
|
10,02
|
9,84
|
10,15
|
9,90
|
| 25/11/2024 |
9.353.658 |
0,80%
|
10,095
|
10,02
|
10,15
|
10,07
|
| 22/11/2024 |
9.806.965 |
0,60%
|
9,865
|
9,84
|
10,04
|
10,02
|
| 21/11/2024 |
9.357.302 |
-0,30%
|
10,04
|
9,84
|
10,14
|
9,96
|
| 20/11/2024 |
7.699.473 |
0,10%
|
10,04
|
9,965
|
10,14
|
10,03
|
| 19/11/2024 |
7.440.696 |
-0,10%
|
9,895
|
9,89
|
10,07
|
10,02
|
| 18/11/2024 |
10.837.572 |
2,24%
|
9,89
|
9,8899
|
10,07
|
10,03
|
| 15/11/2024 |
7.984.996 |
-0,20%
|
9,9391
|
9,78
|
9,94
|
9,81
|
| 14/11/2024 |
9.072.295 |
-0,51%
|
9,91
|
9,81
|
9,99
|
9,83
|
| 13/11/2024 |
11.946.812 |
-0,80%
|
10,04
|
9,83
|
10,08
|
9,89
|
| 12/11/2024 |
16.120.822 |
-2,35%
|
10,31
|
9,91
|
10,335
|
9,97
|
| 11/11/2024 |
13.597.254 |
-3,49%
|
10,28
|
10,19
|
10,335
|
10,22
|
| 08/11/2024 |
26.469.817 |
-5,53%
|
10,75
|
10,30
|
11,32
|
10,59
|
| 07/11/2024 |
23.636.630 |
3,80%
|
10,57
|
10,5014
|
11,32
|
11,21
|
| 06/11/2024 |
16.676.437 |
0,37%
|
10,5998
|
10,5014
|
10,89
|
10,80
|
| 05/11/2024 |
9.725.721 |
%
|
10,76
|
10,71
|
10,89
|
10,81
|
| 04/11/2024 |
9.496.281 |
%
|
10,76
|
10,74
|
10,91
|
10,78
|
| 01/11/2024 |
8.528.211 |
%
|
10,725
|
10,55
|
10,7728
|
10,63
|
| 31/10/2024 |
6.490.301 |
%
|
10,79
|
10,58
|
10,82
|
10,70
|
| 30/10/2024 |
9.393.587 |
%
|
10,79
|
10,7374
|
10,85
|
10,81
|
| 29/10/2024 |
11.526.459 |
%
|
11,07
|
10,88
|
11,11
|
10,89
|
| 28/10/2024 |
35.559.359 |
%
|
10,64
|
10,94
|
11,04
|
11,01
|
| 25/10/2024 |
29.503.673 |
%
|
10,64
|
10,62
|
10,98
|
10,88
|
| 24/10/2024 |
11.121.249 |
%
|
10,40
|
10,37
|
10,51
|
10,46
|
| 23/10/2024 |
10.011.646 |
%
|
10,57
|
10,38
|
10,47
|
10,42
|
| 22/10/2024 |
9.117.829 |
%
|
10,57
|
10,50
|
10,6399
|
10,58
|
| 21/10/2024 |
10.795.899 |
%
|
10,79
|
10,57
|
10,68
|
10,57
|
| 18/10/2024 |
9.712.620 |
%
|
10,79
|
10,61
|
10,875
|
10,63
|
| 17/10/2024 |
11.773.374 |
%
|
10,79
|
10,68
|
10,795
|
10,74
|
| 16/10/2024 |
13.759.274 |
%
|
10,87
|
10,84
|
11,0367
|
10,98
|
| 15/10/2024 |
17.201.390 |
%
|
10,83
|
10,68
|
10,835
|
10,80
|
| 14/10/2024 |
12.113.910 |
%
|
10,88
|
10,94
|
11,18
|
11,10
|
| 11/10/2024 |
10.366.997 |
%
|
10,88
|
10,86
|
11,08
|
11,08
|
| 10/10/2024 |
9.071.118 |
%
|
10,965
|
10,865
|
11,01
|
10,9596
|
| 09/10/2024 |
14.322.792 |
%
|
11,455
|
10,80
|
10,93
|
10,91
|
| 08/10/2024 |
18.627.773 |
%
|
11,455
|
10,95
|
11,10
|
11,10
|
| 07/10/2024 |
18.979.090 |
%
|
11,455
|
11,435
|
11,68
|
11,48
|
| 04/10/2024 |
9.299.923 |
%
|
11,49
|
11,40
|
11,54
|
11,45
|
| 03/10/2024 |
28.135.526 |
%
|
11,49
|
11,3801
|
11,5599
|
11,4996
|
| 02/10/2024 |
10.893.012 |
%
|
11,715
|
11,765
|
12,04
|
11,78
|
| 01/10/2024 |
12.153.284 |
%
|
11,715
|
11,55
|
11,78
|
11,71
|
| 30/09/2024 |
17.520.715 |
%
|
11,55
|
11,66
|
11,96
|
11,7095
|
| 27/09/2024 |
42.389.490 |
%
|
11,55
|
11,635
|
11,98
|
11,79
|
| 26/09/2024 |
29.707.422 |
%
|
11,55
|
11,55
|
11,849
|
11,79
|
| 25/09/2024 |
11.333.147 |
%
|
11,115
|
11,045
|
11,1625
|
11,16
|
| 24/09/2024 |
23.929.070 |
%
|
10,97
|
10,97
|
11,13
|
11,07
|
| 23/09/2024 |
11.260.722 |
%
|
10,23
|
10,17
|
10,44
|
10,40
|
| 20/09/2024 |
10.869.754 |
%
|
10,605
|
10,321
|
10,63
|
10,40
|
| 19/09/2024 |
13.527.373 |
%
|
10,58
|
10,705
|
10,84
|
10,76
|
| 18/09/2024 |
7.377.003 |
%
|
10,58
|
10,484
|
10,71
|
10,53
|
| 17/09/2024 |
6.082.371 |
%
|
10,58
|
10,5101
|
10,64
|
10,58
|
| 16/09/2024 |
8.081.996 |
%
|
10,58
|
10,50
|
10,625
|
10,59
|
| 13/09/2024 |
10.995.898 |
%
|
10,44
|
10,42
|
10,62
|
10,51
|
| 12/09/2024 |
10.753.768 |
%
|
10,26
|
10,25
|
10,395
|
10,37
|
| 11/09/2024 |
14.325.236 |
%
|
10,13
|
10,04
|
10,23
|
10,22
|
| 10/09/2024 |
14.371.398 |
%
|
10,15
|
9,845
|
10,10
|
9,91
|
| 09/09/2024 |
6.235.377 |
%
|
10,15
|
10,135
|
10,22
|
10,14
|
| 06/09/2024 |
13.418.355 |
%
|
10,18
|
10,08
|
10,3099
|
10,17
|
| 05/09/2024 |
10.633.041 |
%
|
10,18
|
10,175
|
10,305
|
10,245
|
| 04/09/2024 |
15.964.405 |
%
|
10,29
|
10,00
|
10,16
|
10,11
|
| 03/09/2024 |
20.891.658 |
%
|
10,29
|
9,97
|
10,28
|
10,005
|
| 30/08/2024 |
9.178.541 |
%
|
10,46
|
10,435
|
10,57
|
10,52
|
| 29/08/2024 |
13.238.048 |
%
|
10,62
|
10,4715
|
10,635
|
10,55
|
| 28/08/2024 |
14.410.515 |
%
|
10,62
|
10,58
|
10,77
|
10,69
|
| 27/08/2024 |
19.938.537 |
%
|
10,79
|
10,73
|
10,93
|
10,89
|
| 26/08/2024 |
9.870.124 |
%
|
10,46
|
10,5501
|
10,68
|
10,59
|
