Vale SA Spon ADR (VALE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	7.075.317	-0,71%	14,255	13,81	14,255	14,00
09/05/2023	7.308.435	1,44%	13,72	13,70	14,18	14,10
08/05/2023	6.489.170	0,00%	14,27	13,90	14,29	13,90
05/05/2023	8.294.980	4,34%	13,57	13,555	14,015	13,94
04/05/2023	10.124.845	-3,27%	13,71	13,25	13,71	13,3398
03/05/2023	6.379.015	0,15%	13,83	13,66	13,94	13,79
02/05/2023	8.803.995	-3,24%	14,17	13,71	14,17	13,74
01/05/2023	4.121.398	-1,39%	14,30	14,06	14,4299	14,2094
28/04/2023	6.801.927	0,56%	14,28	14,19	14,44	14,41
27/04/2023	15.168.738	3,17%	13,82	13,78	14,37	14,33
26/04/2023	9.723.235	0,95%	13,955	13,86	14,0686	13,89
25/04/2023	11.306.979	-2,69%	13,89	13,70	13,905	13,76
24/04/2023	13.761.005	-0,91%	14,25	14,11	14,29	14,14
21/04/2023	11.060.350	-3,06%	14,43	13,95	14,50	14,27
20/04/2023	14.236.505	-1,54%	14,96	14,695	15,08	14,74
19/04/2023	14.638.109	-5,14%	15,20	14,80	15,21	14,96
18/04/2023	6.263.994	0,57%	15,585	15,53	15,84	15,77
17/04/2023	13.912.530	-1,75%	16,20	15,67	16,25	15,68
14/04/2023	7.798.659	-0,81%	15,78	15,75	16,085	15,92
13/04/2023	7.353.394	-1,17%	16,22	16,00	16,395	16,05
12/04/2023	8.521.258	-1,10%	16,58	16,21	16,60	16,24
11/04/2023	12.618.080	6,83%	16,00	15,99	16,56	16,42
10/04/2023	3.928.542	1,46%	15,25	15,21	15,40	15,32
06/04/2023	7.215.344	-0,53%	15,13	14,985	15,17	15,10
05/04/2023	15.256.780	-0,46%	15,22	15,00	15,285	15,18
04/04/2023	12.340.898	-3,18%	15,66	15,24	15,67	15,25
03/04/2023	4.723.532	-0,19%	15,68	15,645	15,80	15,75
31/03/2023	8.771.908	-1,19%	16,08	15,715	16,155	15,75
30/03/2023	6.262.355	2,11%	15,94	15,71	16,0076	15,94
29/03/2023	7.208.140	2,16%	15,50	15,41	15,70	15,61
28/03/2023	5.865.090	2,07%	15,27	15,26	15,44	15,28
27/03/2023	6.679.902	0,13%	15,07	14,87	15,105	14,97
24/03/2023	24.916.235	0,00%	14,885	14,735	14,96	14,95
23/03/2023	18.148.761	-3,80%	15,615	14,86	15,655	14,95
22/03/2023	7.269.713	-0,95%	15,60	15,51	15,86	15,57
21/03/2023	6.771.593	-0,88%	15,855	15,525	15,86	15,72
20/03/2023	8.158.018	1,39%	15,77	15,695	16,03	16,01
17/03/2023	13.031.038	1,28%	15,81	15,635	15,85	15,79
16/03/2023	6.534.125	1,10%	15,34	15,215	15,62	15,59
15/03/2023	12.588.196	-3,39%	15,49	15,03	15,59	15,40
14/03/2023	7.441.189	1,31%	15,88	15,78	16,045	15,9215
13/03/2023	10.155.163	0,62%	16,02	15,94	16,40	16,30
10/03/2023	6.554.596	-1,64%	16,38	16,115	16,635	16,20
09/03/2023	5.706.631	-1,50%	16,61	16,43	16,835	16,47
08/03/2023	4.648.570	2,45%	16,61	16,595	16,91	16,72
07/03/2023	13.690.012	-2,22%	16,695	16,27	16,835	16,32
06/03/2023	17.595.131	-2,51%	16,73	16,55	16,78	16,68
03/03/2023	15.951.668	0,06%	17,175	17,06	17,25	17,11
02/03/2023	12.308.109	-2,14%	17,17	16,875	17,22	16,95
01/03/2023	10.160.744	6,06%	16,92	16,86	17,48	17,33
28/02/2023	6.291.482	-0,06%	16,29	16,15	16,53	16,29
27/02/2023	4.361.637	-0,18%	16,14	16,11	16,385	16,30
24/02/2023	5.815.080	-3,52%	16,44	16,225	16,50	16,325
23/02/2023	6.077.300	0,06%	17,10	16,59	17,165	16,92
22/02/2023	14.035.377	-0,76%	16,85	16,521	17,019	16,91
21/02/2023	15.963.456	0,12%	17,10	17,01	17,55	17,04
20/02/2023	7.147.843	0,12%	17,06	16,875	17,21	17,11
17/02/2023	7.147.843	0,12%	17,06	16,875	17,21	17,11
16/02/2023	8.426.255	0,12%	17,10	16,94	17,25	17,07
15/02/2023	6.707.775	1,67%	16,71	16,61	17,07	17,05
14/02/2023	6.103.459	0,30%	16,82	16,62	17,00	16,77
13/02/2023	9.513.510	0,97%	16,46	16,42	16,79	16,72
10/02/2023	10.683.545	-1,19%	16,71	16,46	16,765	16,56
09/02/2023	5.876.976	-0,77%	16,89	16,72	16,965	16,82
08/02/2023	4.926.274	0,00%	16,95	16,805	17,105	16,95
07/02/2023	4.902.495	-0,12%	16,99	16,845	17,16	16,94
06/02/2023	6.679.635	-2,08%	16,765	16,65	16,99	16,96
03/02/2023	19.706.731	-1,98%	17,66	17,21	17,81	17,31
02/02/2023	10.060.963	-4,28%	18,30	17,5902	18,31	17,66
01/02/2023	8.116.577	-1,39%	18,13	17,94	18,535	18,42
31/01/2023	5.967.233	0,97%	18,57	18,415	18,69	18,69
30/01/2023	7.242.039	-0,80%	18,65	18,40	18,75	18,51
27/01/2023	8.760.599	-3,58%	19,07	18,60	19,1095	18,61
26/01/2023	7.936.749	2,06%	19,07	19,00	19,31	19,30
25/01/2023	6.457.735	2,27%	18,54	18,50	18,9499	18,94
24/01/2023	4.693.702	2,15%	18,095	18,06	18,54	18,52
23/01/2023	3.739.240	0,06%	18,03	17,97	18,20	18,13
20/01/2023	5.918.998	0,00%	18,02	18,01	18,1702	18,07
19/01/2023	8.220.827	0,17%	18,07	17,925	18,2097	18,08
18/01/2023	7.198.291	0,22%	18,41	18,03	18,48	18,04
17/01/2023	10.465.016	-2,33%	18,13	17,94	18,185	18,00
16/01/2023	5.687.657	0,23%	18,26	18,255	18,4895	18,4215
13/01/2023	5.687.657	0,23%	18,26	18,255	18,4895	18,4215
12/01/2023	6.178.332	2,68%	18,18	17,994	18,49	18,38
11/01/2023	9.711.735	-0,33%	18,05	17,795	18,09	17,90
10/01/2023	10.703.294	2,51%	17,81	17,765	18,0356	17,96
09/01/2023	7.780.517	-0,79%	17,475	17,2982	17,64	17,52
06/01/2023	15.159.808	3,22%	17,38	17,19	17,68	17,64
05/01/2023	11.785.234	3,26%	16,59	16,55	17,10	17,09
04/01/2023	14.081.649	0,61%	16,215	16,05	16,55	16,45
03/01/2023	9.910.984	-3,65%	16,66	16,30	16,71	16,35
02/01/2023	5.959.177	0,27%	16,81	16,73	17,10	16,925
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