Vale SA Spon ADR (VALE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	5.959.177	0,27%	16,81	16,73	17,10	16,925
29-12-2022	6.637.565	-0,24%	17,115	16,85	17,225	16,88
28-12-2022	8.222.549	0,24%	17,08	16,83	17,16	16,92
27-12-2022	7.822.682	1,14%	16,65	16,60	16,95	16,88
23-12-2022	1.763.739	1,12%	16,51	16,495	16,777	16,725
22-12-2022	5.933.124	-0,30%	16,535	16,305	16,605	16,54
21-12-2022	10.614.648	0,91%	16,52	16,425	16,74	16,59
20-12-2022	5.538.201	2,11%	16,49	16,385	16,6894	16,44
19-12-2022	7.327.816	0,19%	15,94	15,85	16,1291	16,10
16-12-2022	8.400.827	-2,01%	16,14	15,9513	16,2999	16,07
15-12-2022	10.530.999	-0,06%	16,375	16,23	16,64	16,40
14-12-2022	10.574.620	1,67%	16,175	16,095	16,49	16,45
13-12-2022	17.293.269	0,04%	16,425	16,115	16,5735	16,18
12-12-2022	17.920.661	-4,19%	16,36	15,92	16,415	16,23
09-12-2022	19.259.137	3,10%	16,765	16,70	17,09	16,94
08-12-2022	8.407.314	1,61%	16,61	16,395	16,7497	16,43
07-12-2022	15.431.374	-3,52%	16,30	16,00	16,31	16,17
06-12-2022	39.023.797	1,82%	16,49	16,56	16,94	16,76
05-12-2022	52.257.171	-1,44%	16,49	16,39	16,85	16,46
02-12-2022	54.081.555	0,42%	16,49	16,46	16,825	16,71
01-12-2022	51.974.830	0,49%	15,82	16,275	16,68	16,58
30-11-2022	50.413.129	2,55%	15,82	16,20	16,62	16,50
29-11-2022	57.600.263	5,93%	15,82	15,8201	16,21	16,07
28-11-2022	30.738.142	0,36%	15,07	14,96	15,27	15,175
25-11-2022	19.874.214	-0,13%	15,07	15,02	15,4183	15,10
24-11-2022	39.989.524	1,55%	15,07	14,79	15,145	15,12
23-11-2022	39.989.524	1,55%	15,07	14,79	15,145	15,12
22-11-2022	63.139.765	-1,93%	15,07	14,75	15,23	14,75
21-11-2022	33.478.565	0,00%	14,96	14,625	15,06	15,07
18-11-2022	68.996.424	-1,76%	15,30	15,00	15,325	15,06
17-11-2022	38.505.788	0,72%	14,89	14,755	15,315	15,33
16-11-2022	50.355.351	-3,67%	15,295	15,125	15,84	15,22
15-11-2022	35.759.680	0,35%	15,295	15,60	15,975	15,735
14-11-2022	15.708.215	1,94%	15,295	15,295	15,93	15,75
11-11-2022	24.784.460	10,14%	14,03	14,44	15,53	15,31
10-11-2022	18.568.064	-1,42%	14,03	13,64	14,16	13,86
09-11-2022	12.072.880	-2,77%	14,28	13,9718	14,53	14,06
08-11-2022	18.925.393	3,37%	14,16	14,05	14,565	14,42
07-11-2022	13.922.239	-3,34%	14,33	13,88	14,33	13,905
04-11-2022	29.153.328	9,57%	13,40	13,99	14,57	14,365
03-11-2022	14.842.971	2,62%	13,40	12,81	13,18	13,10
02-11-2022	15.155.165	-3,83%	13,40	12,75	13,395	12,82
01-11-2022	23.491.267	3,91%	13,40	13,29	13,755	13,43
31-10-2022	24.227.884	2,37%	12,76	12,5725	13,24	12,94
28-10-2022	23.635.337	-4,06%	12,76	12,465	12,895	12,645
27-10-2022	24.205.676	-3,47%	13,40	13,05	13,665	13,37
26-10-2022	18.670.203	2,00%	13,40	13,45	14,02	13,74
25-10-2022	13.196.166	0,37%	13,40	13,305	13,78	13,55
24-10-2022	18.913.435	-5,96%	13,40	13,42	13,94	13,50
21-10-2022	21.063.631	4,37%	13,40	13,62	14,43	14,325
20-10-2022	16.278.230	2,54%	13,40	13,36	14,035	13,75
19-10-2022	12.380.689	-2,18%	13,41	13,342	13,6596	13,45
18-10-2022	14.736.131	1,30%	13,41	13,315	13,785	13,655
17-10-2022	15.026.817	2,14%	13,41	13,19	13,4991	13,36
14-10-2022	18.322.395	-4,24%	13,41	13,03	13,695	13,10
13-10-2022	14.438.267	-0,36%	13,41	13,27	13,88	13,68
12-10-2022	9.615.159	-1,73%	13,82	13,62	13,9156	13,62
11-10-2022	15.921.621	-1,42%	13,96	13,785	14,185	13,85
10-10-2022	20.038.646	-2,29%	14,38	14,05	14,58	14,09
07-10-2022	34.224.887	-0,75%	14,66	14,35	15,19	14,49
06-10-2022	16.629.810	-2,39%	14,74	14,38	14,8796	14,505
05-10-2022	18.663.948	1,52%	14,74	14,625	14,93	14,72
04-10-2022	21.770.289	2,02%	14,54	14,2805	14,7591	14,64
03-10-2022	21.918.293	6,74%	13,81	13,66	14,30	14,25
30-09-2022	25.191.836	5,30%	12,705	12,68	13,47	13,32
29-09-2022	19.541.589	-0,82%	12,67	12,40	12,73	12,6551
28-09-2022	17.059.044	1,75%	12,67	12,625	12,88	12,77
27-09-2022	18.852.322	-0,24%	12,75	12,462	12,86	12,57
26-09-2022	22.571.717	-1,99%	12,75	12,59	12,9996	12,78
23-09-2022	25.633.655	-4,62%	13,165	12,90	13,165	13,01
22-09-2022	19.247.314	3,88%	13,50	13,35	13,705	13,64
21-09-2022	20.688.143	-1,57%	12,87	13,13	13,55	13,20
20-09-2022	21.225.402	-1,03%	12,87	13,125	13,48	13,46
19-09-2022	20.932.909	4,51%	12,87	12,815	13,6367	13,56
16-09-2022	23.977.193	-0,46%	12,79	12,685	13,045	12,98
15-09-2022	23.271.818	1,24%	12,94	12,84	13,085	13,07
14-09-2022	18.262.511	-1,52%	13,11	12,80	13,33	12,95
13-09-2022	17.930.339	-4,57%	13,44	13,12	13,73	13,15
12-09-2022	14.915.232	2,00%	11,98	13,49	13,78	13,78
09-09-2022	19.644.818	9,32%	11,98	12,74	13,54	13,49
08-09-2022	12.773.493	0,72%	11,98	12,135	12,405	12,3588
07-09-2022	10.796.543	0,99%	11,98	11,7185	12,335	12,26
06-09-2022	9.904.798	0,08%	12,46	12,10	12,51	12,14
05-09-2022	14.274.092	0,08%	12,29	12,09	12,455	12,17
02-09-2022	14.274.092	0,08%	12,29	12,09	12,455	12,17
01-09-2022	18.161.020	-2,10%	12,57	11,815	12,185	12,15
31-08-2022	12.769.423	-1,82%	12,57	12,40	12,67	12,42
30-08-2022	13.114.579	-4,23%	13,10	12,56	13,12	12,68
29-08-2022	14.821.149	-1,41%	13,31	13,20	13,42	13,26
26-08-2022	15.569.441	-0,67%	13,84	13,36	13,92	13,45
25-08-2022	14.736.026	1,73%	13,38	13,30	13,57	13,54
24-08-2022	14.614.075	-3,34%	13,525	13,2314	13,7478	13,30
23-08-2022	17.132.888	7,80%	13,20	13,04	13,785	13,76
22-08-2022	12.827.105	-0,54%	13,20	12,69	12,945	12,81
19-08-2022	13.421.151	-1,41%	13,20	12,74	12,975	12,915
18-08-2022	6.547.017	-0,91%	13,20	13,07	13,23	13,10
17-08-2022	9.203.000	-2,73%	13,55	13,02	13,338	13,21
16-08-2022	11.178.246	1,46%	13,55	13,45	13,725	13,5957
15-08-2022	12.183.221	-1,40%	13,25	13,05	13,445	13,41
12-08-2022	11.073.936	-2,93%	13,46	13,335	13,67	13,60