Vale SA Spon ADR (VALE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 23/08/2024 |
12.889.532 |
%
|
10,46
|
10,3928
|
10,60
|
10,44
|
| 22/08/2024 |
15.301.757 |
%
|
10,44
|
10,3413
|
10,4992
|
10,43
|
| 21/08/2024 |
9.220.213 |
%
|
10,385
|
10,56
|
10,705
|
10,64
|
| 20/08/2024 |
11.105.503 |
%
|
10,385
|
10,34
|
10,50
|
10,38
|
| 19/08/2024 |
23.439.337 |
%
|
10,385
|
10,37
|
10,63
|
10,51
|
| 16/08/2024 |
13.256.553 |
%
|
10,29
|
10,12
|
10,22
|
10,22
|
| 15/08/2024 |
12.433.716 |
%
|
10,29
|
10,1597
|
10,268
|
10,21
|
| 14/08/2024 |
21.518.504 |
%
|
10,29
|
10,09
|
10,215
|
10,16
|
| 13/08/2024 |
8.343.334 |
%
|
10,29
|
10,254
|
10,365
|
10,34
|
| 12/08/2024 |
10.508.580 |
%
|
10,34
|
10,25
|
10,3374
|
10,28
|
| 09/08/2024 |
13.832.888 |
%
|
10,34
|
10,22
|
10,35
|
10,27
|
| 08/08/2024 |
9.854.867 |
%
|
10,155
|
10,135
|
10,23
|
10,17
|
| 07/08/2024 |
14.066.548 |
%
|
9,935
|
10,12
|
10,35
|
10,12
|
| 06/08/2024 |
18.346.181 |
%
|
9,935
|
9,885
|
10,17
|
10,09
|
| 05/08/2024 |
18.047.795 |
%
|
10,55
|
9,66
|
9,9999
|
9,95
|
| 02/08/2024 |
18.689.774 |
%
|
10,55
|
10,35
|
10,56
|
10,37
|
| 01/08/2024 |
16.871.192 |
%
|
10,705
|
10,46
|
10,94
|
10,4898
|
| 31/07/2024 |
16.897.054 |
%
|
10,705
|
10,74
|
10,92
|
10,85
|
| 30/07/2024 |
17.587.470 |
%
|
10,705
|
10,64
|
10,79
|
10,69
|
| 29/07/2024 |
10.392.924 |
%
|
10,705
|
10,805
|
10,93
|
10,92
|
| 26/07/2024 |
13.157.074 |
%
|
10,705
|
10,75
|
10,9253
|
10,86
|
| 25/07/2024 |
14.696.030 |
%
|
10,705
|
10,665
|
10,86
|
10,70
|
| 24/07/2024 |
11.293.968 |
%
|
11,47
|
10,64
|
10,80
|
10,69
|
| 23/07/2024 |
11.510.494 |
%
|
11,47
|
10,70
|
10,84
|
10,79
|
| 22/07/2024 |
8.340.279 |
%
|
11,47
|
10,904
|
10,99
|
10,92
|
| 19/07/2024 |
10.492.278 |
%
|
11,47
|
10,88
|
11,01
|
10,94
|
| 18/07/2024 |
15.026.491 |
%
|
11,47
|
10,915
|
11,16
|
10,95
|
| 17/07/2024 |
12.327.810 |
%
|
11,47
|
11,21
|
11,36
|
11,21
|
| 16/07/2024 |
13.851.806 |
%
|
11,56
|
11,30
|
11,49
|
11,49
|
| 15/07/2024 |
9.695.239 |
%
|
11,56
|
11,3908
|
11,60
|
11,51
|
| 12/07/2024 |
11.413.871 |
%
|
11,56
|
11,35
|
11,59
|
11,525
|
| 11/07/2024 |
13.192.514 |
%
|
11,56
|
11,34
|
11,58
|
11,39
|
| 10/07/2024 |
11.443.059 |
%
|
11,58
|
11,395
|
11,59
|
11,52
|
| 09/07/2024 |
18.886.812 |
%
|
11,46
|
11,50
|
11,67
|
11,5781
|
