Vale SA Spon ADR (VALE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13-05-2024 |
0 |
-1,23%
|
12,38
|
12,43
|
12,68
|
12,425
|
| 10-05-2024 |
7.281.117 |
-1,23%
|
12,38
|
12,43
|
12,68
|
12,425
|
| 09-05-2024 |
11.512.662 |
0,24%
|
12,38
|
12,371
|
12,59
|
12,58
|
| 08-05-2024 |
8.810.214 |
-0,87%
|
12,795
|
12,46
|
12,62
|
12,58
|
| 07-05-2024 |
11.076.005 |
0,79%
|
12,795
|
12,69
|
12,88
|
12,69
|
| 06-05-2024 |
7.847.452 |
0,31%
|
12,65
|
12,59
|
12,72
|
12,6495
|
| 03-05-2024 |
9.995.485 |
0,72%
|
12,65
|
12,45
|
12,67
|
12,61
|
| 02-05-2024 |
11.428.605 |
2,62%
|
12,20
|
12,34
|
12,56
|
12,52
|
| 01-05-2024 |
5.894.199 |
0,25%
|
12,20
|
12,10
|
12,375
|
12,20
|
| 30-04-2024 |
13.730.293 |
-2,56%
|
12,17
|
12,14
|
12,29
|
12,17
|
| 29-04-2024 |
9.216.821 |
1,71%
|
12,17
|
12,325
|
12,505
|
12,49
|
| 26-04-2024 |
10.305.742 |
1,82%
|
12,17
|
12,17
|
12,35
|
12,28
|
| 25-04-2024 |
13.320.268 |
-2,51%
|
12,42
|
11,97
|
12,125
|
12,06
|
| 24-04-2024 |
17.697.603 |
1,39%
|
12,42
|
12,21
|
12,46
|
12,3792
|
| 23-04-2024 |
15.773.873 |
0,08%
|
12,06
|
11,955
|
12,2899
|
12,21
|
| 22-04-2024 |
15.907.973 |
0,16%
|
12,06
|
11,955
|
12,2794
|
12,20
|
| 19-04-2024 |
16.418.618 |
2,70%
|
12,06
|
11,84
|
12,23
|
12,16
|
| 18-04-2024 |
11.428.079 |
-0,08%
|
12,06
|
11,74
|
11,97
|
11,84
|
| 17-04-2024 |
15.252.041 |
1,54%
|
12,06
|
11,81
|
12,13
|
11,85
|
| 16-04-2024 |
17.370.923 |
-2,75%
|
12,18
|
11,5276
|
11,7356
|
11,67
|
| 15-04-2024 |
11.530.551 |
-0,17%
|
12,18
|
11,9101
|
12,1399
|
12,00
|
| 12-04-2024 |
13.018.731 |
-1,23%
|
12,18
|
11,96
|
12,37
|
12,02
|
| 11-04-2024 |
8.777.351 |
0,17%
|
12,18
|
12,0333
|
12,23
|
12,17
|
| 10-04-2024 |
12.102.345 |
-2,80%
|
12,12
|
12,08
|
12,35
|
12,15
|
| 09-04-2024 |
13.859.098 |
0,00%
|
12,12
|
12,38
|
12,67
|
12,50
|
| 08-04-2024 |
26.574.720 |
6,10%
|
12,12
|
12,06
|
12,56
|
12,5199
|
| 05-04-2024 |
8.878.958 |
-1,01%
|
12,12
|
11,70
|
11,935
|
11,80
|
| 04-04-2024 |
15.801.850 |
-1,33%
|
12,12
|
11,90
|
12,20
|
11,92
|
| 03-04-2024 |
13.099.175 |
-1,55%
|
12,215
|
11,93
|
12,149
|
12,08
|
| 02-04-2024 |
14.427.964 |
1,40%
|
12,215
|
12,185
|
12,41
|
12,28
|
| 01-04-2024 |
12.810.914 |
-0,58%
|
12,06
|
12,045
|
12,29
|
12,1196
|
| 28-03-2024 |
13.634.249 |
0,08%
|
12,06
|
12,04
|
12,18
|
12,18
|
| 27-03-2024 |
10.932.409 |
1,25%
|
12,11
|
11,96
|
12,185
|
12,17
|
| 26-03-2024 |
9.620.875 |
-1,15%
|
12,11
|
11,94
|
12,145
|
12,02
|
| 25-03-2024 |
6.977.062 |
0,08%
|
12,24
|
12,18
|
12,31
|
12,19
|
| 22-03-2024 |
5.735.086 |
-1,62%
|
12,295
|
12,18
|
12,33
|
12,18
|
| 21-03-2024 |
8.101.374 |
0,00%
|
12,515
|
12,375
|
12,5499
|
12,38
|
| 20-03-2024 |
10.944.730 |
1,39%
|
12,28
|
12,141
|
12,42
|
12,38
|
| 19-03-2024 |
9.289.812 |
0,00%
|
12,28
|
12,21
|
12,32
|
12,12
|
| 18-03-2024 |
10.856.192 |
1,42%
|
12,145
|
11,99
|
12,15
|
12,13
|
| 15-03-2024 |
13.784.790 |
-1,24%
|
11,97
|
11,88
|
12,035
|
11,96
|
| 14-03-2024 |
14.060.608 |
-1,47%
|
12,24
|
12,05
|
12,26
|
12,10
|
| 13-03-2024 |
25.534.967 |
0,57%
|
12,14
|
12,08
|
12,34
|
12,28
|
| 12-03-2024 |
24.825.963 |
-0,56%
|
12,46
|
12,18
|
12,515
|
12,21
|
| 11-03-2024 |
20.785.733 |
-2,65%
|
12,83
|
12,80
|
12,94
|
12,84
|
| 08-03-2024 |
14.848.606 |
-2,22%
|
13,37
|
13,18
|
13,38
|
13,19
|
| 07-03-2024 |
10.874.762 |
0,41%
|
13,33
|
13,46
|
13,68
|
13,525
|
| 06-03-2024 |
8.779.558 |
1,74%
|
13,33
|
13,435
|
13,56
|
13,46
|
| 05-03-2024 |
11.974.760 |
-1,56%
|
13,33
|
13,20
|
13,33
|
13,23
|
| 04-03-2024 |
6.386.822 |
-0,37%
|
13,49
|
13,40
|
13,5163
|
13,44
|
| 01-03-2024 |
7.335.507 |
0,60%
|
13,415
|
13,34
|
13,53
|
13,49
|
| 29-02-2024 |
8.801.221 |
0,30%
|
13,44
|
13,39
|
13,5282
|
13,41
|
| 28-02-2024 |
10.379.334 |
-1,76%
|
13,49
|
13,34
|
13,49
|
13,38
|
| 27-02-2024 |
9.800.312 |
3,42%
|
13,46
|
13,42
|
13,68
|
13,62
|
| 26-02-2024 |
10.954.698 |
-2,23%
|
13,41
|
13,095
|
13,29
|
13,17
|
| 23-02-2024 |
13.319.951 |
-0,30%
|
13,41
|
13,445
|
13,75
|
13,47
|
| 22-02-2024 |
11.001.425 |
0,37%
|
13,41
|
13,48
|
13,6157
|
13,48
|
| 21-02-2024 |
7.968.174 |
0,45%
|
13,41
|
13,38
|
13,52
|
13,43
|
| 20-02-2024 |
15.769.349 |
-1,91%
|
13,42
|
13,20
|
13,44
|
13,37
|
| 19-02-2024 |
6.226.058 |
0,00%
|
13,39
|
13,36
|
13,76
|
13,63
|
| 16-02-2024 |
6.226.058 |
2,87%
|
13,39
|
13,36
|
13,76
|
13,63
|
| 15-02-2024 |
7.668.485 |
-0,15%
|
13,27
|
13,135
|
13,24
|
13,23
|
| 14-02-2024 |
8.836.360 |
0,68%
|
13,265
|
13,17
|
13,435
|
13,25
|
| 13-02-2024 |
6.202.824 |
-2,01%
|
13,265
|
13,06
|
13,35
|
13,16
|
| 12-02-2024 |
6.687.413 |
1,28%
|
13,265
|
13,235
|
13,565
|
13,43
|
| 09-02-2024 |
8.470.640 |
-0,08%
|
13,265
|
13,15
|
13,33
|
13,26
|
| 08-02-2024 |
15.289.253 |
-1,63%
|
13,43
|
12,282
|
13,44
|
13,27
|
| 07-02-2024 |
7.608.994 |
0,60%
|
13,43
|
13,39
|
13,5099
|
13,49
|
| 06-02-2024 |
9.384.327 |
2,06%
|
13,82
|
13,34
|
13,47
|
13,41
|
| 05-02-2024 |
10.300.056 |
-1,13%
|
13,82
|
13,0301
|
13,23
|
13,14
|
| 02-02-2024 |
9.623.050 |
-3,13%
|
13,82
|
13,27
|
13,50
|
13,29
|
| 01-02-2024 |
6.377.120 |
0,22%
|
13,82
|
13,61
|
13,795
|
13,72
|
| 31-01-2024 |
7.470.359 |
-1,37%
|
13,82
|
13,67
|
13,885
|
13,70
|
| 30-01-2024 |
10.093.537 |
-0,72%
|
13,82
|
13,63
|
13,96
|
13,89
|
| 29-01-2024 |
7.420.284 |
-1,27%
|
13,945
|
13,825
|
13,995
|
13,99
|
| 26-01-2024 |
10.213.774 |
2,31%
|
13,945
|
13,92
|
14,21
|
14,17
|
| 25-01-2024 |
19.833.696 |
-2,12%
|
14,17
|
13,68
|
14,27
|
13,87
|
| 24-01-2024 |
12.096.440 |
1,00%
|
14,40
|
14,15
|
14,47
|
14,17
|
| 23-01-2024 |
14.939.109 |
3,01%
|
13,905
|
13,855
|
14,055
|
14,03
|
| 22-01-2024 |
14.386.096 |
-1,30%
|
13,585
|
13,53
|
13,74
|
13,6203
|
| 19-01-2024 |
18.884.374 |
-1,71%
|
13,925
|
13,7903
|
13,965
|
13,80
|
| 18-01-2024 |
11.491.247 |
-0,43%
|
14,95
|
14,01
|
14,135
|
14,00
|
| 17-01-2024 |
12.513.516 |
-1,75%
|
14,95
|
13,99
|
14,1799
|
14,06
|
| 16-01-2024 |
11.355.062 |
-3,11%
|
14,95
|
14,25
|
14,54
|
14,31
|
| 15-01-2024 |
6.690.117 |
-0,74%
|
14,95
|
14,735
|
15,015
|
14,77
|
| 12-01-2024 |
6.690.117 |
-0,74%
|
14,95
|
14,735
|
15,015
|
14,77
|
| 11-01-2024 |
7.747.016 |
0,75%
|
14,905
|
14,725
|
14,93
|
14,88
|
| 10-01-2024 |
6.368.391 |
-1,07%
|
15,12
|
14,6901
|
14,80
|
14,77
|
| 09-01-2024 |
6.028.634 |
-2,42%
|
15,12
|
14,9001
|
15,065
|
14,90
|
| 08-01-2024 |
5.545.868 |
-0,13%
|
15,12
|
15,05
|
15,32
|
15,28
|
| 05-01-2024 |
6.604.035 |
-0,84%
|
15,25
|
15,2001
|
15,395
|
15,30
|
| 04-01-2024 |
6.276.530 |
-1,22%
|
15,415
|
15,35
|
15,515
|
15,43
|
| 03-01-2024 |
6.899.224 |
-0,57%
|
15,935
|
15,415
|
15,6592
|
15,62
|
| 02-01-2024 |
7.097.722 |
-1,01%
|
15,935
|
15,58
|
15,99
|
15,70
|
| 29-12-2023 |
3.618.548 |
-0,13%
|
15,935
|
15,675
|
15,87
|
15,87
|
| 28-12-2023 |
4.160.828 |
-0,75%
|
15,935
|
15,885
|
16,02
|
15,89
|
| 27-12-2023 |
5.025.819 |
0,50%
|
15,40
|
15,94
|
16,0778
|
16,01
|
| 26-12-2023 |
5.280.244 |
1,33%
|
15,40
|
15,92
|
16,05
|
15,95
|
| 22-12-2023 |
6.885.748 |
-0,19%
|
15,40
|
15,69
|
15,92
|
15,74
|
| 21-12-2023 |
7.333.768 |
3,89%
|
15,40
|
15,635
|
15,84
|
15,77
|
Por favor leia o