Vale SA Spon ADR (VALE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 16/10/2026 |
11 460 983 |
0,19%
|
12,98
|
12,98
|
13,24
|
13,045
|
| 15/10/2026 |
19 532 098 |
-1,48%
|
12,98
|
12,94
|
13,20
|
13,02
|
| 14/10/2026 |
20 768 653 |
-1,16%
|
13,1754
|
13,05
|
13,225
|
13,21
|
| 13/10/2026 |
15 494 738 |
-1,15%
|
13,3395
|
13,26
|
13,4477
|
13,37
|
| 12/10/2026 |
7 473 865 |
-0,73%
|
13,61
|
13,50
|
13,61
|
13,52
|
| 09/10/2026 |
19 241 765 |
1,49%
|
13,5741
|
13,42
|
13,64
|
13,62
|
| 08/10/2026 |
13 332 306 |
-1,40%
|
13,54
|
13,41
|
13,815
|
13,42
|
| 07/10/2026 |
29 171 079 |
-3,34%
|
13,84
|
13,57
|
13,95
|
13,61
|
| 06/10/2026 |
33 223 744 |
-0,50%
|
14,464
|
13,9305
|
14,464
|
14,08
|
| 05/10/2026 |
47 601 548 |
2,83%
|
14,66
|
13,92
|
14,83
|
14,15
|
| 02/10/2026 |
21 184 058 |
2,16%
|
13,55
|
13,36
|
13,76
|
13,76
|
| 01/10/2026 |
18 193 347 |
0,30%
|
13,31
|
13,1637
|
13,47
|
13,45
|
| 30/09/2026 |
20 833 548 |
0,83%
|
13,54
|
13,36
|
13,66
|
13,41
|
| 29/09/2026 |
12 849 697 |
-2,13%
|
13,67
|
13,20
|
13,68
|
13,30
|
| 28/09/2026 |
10 802 902 |
-0,15%
|
13,38
|
13,345
|
13,675
|
13,59
|
| 25/09/2026 |
16 029 228 |
0,33%
|
13,57
|
13,395
|
13,685
|
13,61
|
| 24/09/2026 |
20 331 242 |
-1,85%
|
13,84
|
13,54
|
13,84
|
13,56
|
| 23/09/2026 |
18 929 551 |
-2,61%
|
14,00
|
13,795
|
14,10
|
13,82
|
| 22/09/2026 |
9 347 386 |
0,28%
|
14,05
|
13,98
|
14,25
|
14,19
|
| 21/09/2026 |
9 792 126 |
-0,46%
|
14,36
|
14,135
|
14,41
|
14,15
|
| 18/09/2026 |
6 851 982 |
-1,66%
|
14,3793
|
14,13
|
14,41
|
14,21
|
| 17/09/2026 |
13 011 453 |
2,30%
|
14,26
|
14,10
|
14,53
|
14,47
|
| 16/09/2026 |
23 575 402 |
-2,35%
|
14,50
|
13,99
|
14,50
|
14,13
|
| 15/09/2026 |
14 657 220 |
-0,34%
|
14,67
|
14,44
|
14,69
|
14,47
|
| 14/09/2026 |
9 558 648 |
-4,04%
|
14,74
|
14,60
|
14,83
|
14,61
|
| 11/09/2026 |
13 518 057 |
-0,33%
|
15,35
|
15,08
|
15,36
|
15,23
|
| 10/09/2026 |
27 011 683 |
-1,04%
|
15,01
|
14,96
|
15,40
|
15,28
|
| 09/09/2026 |
35 047 195 |
-0,77%
|
15,4632
|
15,31
|
15,67
|
15,44
|
| 08/09/2026 |
16 376 243 |
1,87%
|
15,6812
|
15,52
|
15,915
|
15,56
|
| 04/09/2026 |
14 784 021 |
-0,20%
|
15,22
|
15,11
|
15,55
|
15,27
|
| 03/09/2026 |
28 407 577 |
-2,64%
|
15,98
|
15,17
|
16,0136
|
15,31
|
| 02/09/2026 |
15 124 003 |
4,10%
|
15,1939
|
15,18
|
15,93
|
15,73
|
| 01/09/2026 |
17 992 011 |
0,13%
|
14,98
|
14,935
|
15,31
|
15,12
|
| 31/08/2026 |
15 142 707 |
0,37%
|
15,30
|
15,05
|
15,42
|
15,09
|
| 28/08/2026 |
25 015 183 |
-1,67%
|
15,25
|
14,89
|
15,31
|
15,03
|
| 27/08/2026 |
17 131 771 |
0,99%
|
15,1891
|
15,06
|
15,35
|
15,31
|
| 26/08/2026 |
11 396 526 |
-1,08%
|
15,34
|
15,125
|
15,405
|
15,16
|
| 25/08/2026 |
10 828 629 |
1,93%
|
15,04
|
14,91
|
15,33
|
15,33
|
| 24/08/2026 |
29 484 675 |
3,12%
|
14,54
|
14,54
|
15,215
|
15,04
|
| 21/08/2026 |
16 059 252 |
2,50%
|
14,4298
|
14,42
|
14,69
|
14,59
|
| 20/08/2026 |
26 336 106 |
2,30%
|
13,73
|
13,72
|
14,275
|
14,23
|
| 19/08/2026 |
16 568 738 |
1,79%
|
14,1034
|
13,86
|
14,2799
|
13,90
|
| 18/08/2026 |
10 139 676 |
-0,51%
|
13,86
|
13,6627
|
13,87
|
13,68
|
| 17/08/2026 |
5 196 776 |
0,88%
|
13,63
|
13,5914
|
13,80
|
13,77
|
| 14/08/2026 |
10 720 218 |
-1,23%
|
13,68
|
13,5601
|
13,74
|
13,63
|
| 13/08/2026 |
11 711 073 |
-1,57%
|
13,98
|
13,735
|
14,42
|
13,80
|
| 12/08/2026 |
10 278 735 |
0,66%
|
14,44
|
14,0202
|
14,55
|
14,0202
|
| 11/08/2026 |
14 466 462 |
-3,76%
|
14,9178
|
14,24
|
14,98
|
14,32
|
| 10/08/2026 |
9 413 784 |
1,05%
|
14,7007
|
14,63
|
14,9089
|
14,89
|
| 07/08/2026 |
14 028 469 |
-0,24%
|
14,9279
|
14,61
|
14,9279
|
14,72
|
| 06/08/2026 |
12 483 522 |
-1,37%
|
14,85
|
14,72
|
15,00
|
14,72
|
| 05/08/2026 |
21 412 585 |
0,81%
|
14,83
|
14,685
|
14,98
|
14,94
|
| 04/08/2026 |
13 020 036 |
1,83%
|
15,00
|
14,785
|
15,06
|
14,83
|
| 03/08/2026 |
11 783 604 |
-3,19%
|
14,75
|
14,50
|
14,90
|
14,58
|
| 31/07/2026 |
11 756 848 |
0,47%
|
14,9315
|
14,795
|
15,12
|
15,06
|
| 30/07/2026 |
14 096 218 |
2,22%
|
14,93
|
14,65
|
15,00
|
14,99
|
| 29/07/2026 |
11 797 555 |
-0,44%
|
14,8122
|
14,49
|
14,8711
|
14,65
|
| 28/07/2026 |
5 224 747 |
-0,55%
|
14,77
|
14,602
|
14,81
|
14,70
|
| 27/07/2026 |
7 292 258 |
-0,07%
|
14,61
|
14,55
|
14,79
|
14,78
|
| 24/07/2026 |
13 766 629 |
-0,24%
|
14,7492
|
14,72
|
14,90
|
14,79
|
| 23/07/2026 |
26 484 751 |
-0,17%
|
14,709
|
14,709
|
15,16
|
14,83
|
| 22/07/2026 |
8 519 073 |
4,21%
|
14,45
|
14,45
|
14,86
|
14,85
|
| 21/07/2026 |
6 248 600 |
0,96%
|
14,25
|
14,05
|
14,35
|
14,25
|
| 20/07/2026 |
7 165 699 |
-0,53%
|
14,29
|
14,05
|
14,30
|
14,10
|
| 17/07/2026 |
4 707 002 |
-0,11%
|
14,0797
|
14,01
|
14,29
|
14,19
|
| 16/07/2026 |
7 089 687 |
-3,10%
|
14,43
|
14,155
|
14,43
|
14,22
|
| 15/07/2026 |
14 893 878 |
0,55%
|
14,67
|
14,485
|
14,74
|
14,67
|
| 14/07/2026 |
14 832 132 |
2,86%
|
14,39
|
14,39
|
14,72
|
14,59
|
| 13/07/2026 |
9 017 638 |
-2,04%
|
14,35
|
14,08
|
14,405
|
14,18
|
| 10/07/2026 |
8 588 257 |
2,39%
|
14,33
|
14,26
|
14,59
|
14,46
|
| 09/07/2026 |
10 826 303 |
1,28%
|
14,16
|
13,94
|
14,28
|
14,22
|
| 08/07/2026 |
21 939 932 |
-4,39%
|
14,4319
|
13,98
|
14,46
|
14,05
|
| 07/07/2026 |
16 248 977 |
-2,68%
|
14,98
|
14,64
|
14,98
|
14,69
|
| 06/07/2026 |
9 390 651 |
0,70%
|
15,11
|
15,005
|
15,21
|
15,09
|
| 02/07/2026 |
5 356 071 |
0,50%
|
15,13
|
14,8705
|
15,28
|
14,99
|
| 01/07/2026 |
8 943 734 |
-0,83%
|
14,87
|
14,83
|
15,18
|
14,90
|
| 30/06/2026 |
7 881 568 |
0,00%
|
15,00
|
14,87
|
15,11
|
15,04
|
| 29/06/2026 |
5 521 634 |
-0,17%
|
15,13
|
14,84
|
15,13
|
15,03
|
| 26/06/2026 |
17 900 576 |
-0,17%
|
15,1026
|
15,02
|
15,24
|
15,07
|
| 25/06/2026 |
19 982 712 |
1,85%
|
15,0461
|
14,845
|
15,27
|
15,12
|
| 24/06/2026 |
15 033 931 |
-2,97%
|
15,08
|
14,79
|
15,08
|
14,84
|
| 23/06/2026 |
13 517 405 |
-2,64%
|
15,27
|
15,18
|
15,42
|
15,31
|
| 18/06/2026 |
10 486 881 |
-0,68%
|
15,38
|
15,325
|
15,71
|
15,71
|
| 17/06/2026 |
10 323 784 |
-2,66%
|
15,74
|
15,47
|
16,04
|
15,53
|
| 16/06/2026 |
9 151 727 |
-0,03%
|
15,90
|
15,90
|
16,14
|
15,98
|
| 15/06/2026 |
18 541 369 |
1,72%
|
16,01
|
15,96
|
16,36
|
16,00
|
| 12/06/2026 |
11 501 612 |
2,28%
|
15,48
|
15,34
|
15,73
|
15,71
|
| 11/06/2026 |
14 331 557 |
2,95%
|
15,06
|
14,955
|
15,475
|
15,36
|
| 10/06/2026 |
6 954 227 |
-1,32%
|
15,005
|
14,86
|
15,065
|
14,93
|
| 09/06/2026 |
10 814 372 |
0,90%
|
15,15
|
14,7632
|
15,195
|
15,14
|
| 08/06/2026 |
9 208 217 |
-1,54%
|
15,18
|
14,865
|
15,21
|
14,99
|
| 05/06/2026 |
9 978 017 |
-3,61%
|
15,665
|
15,16
|
15,67
|
15,23
|
| 04/06/2026 |
7 916 374 |
-1,71%
|
15,93
|
15,76
|
15,98
|
15,77
|
| 03/06/2026 |
13 541 380 |
-4,49%
|
16,55
|
16,0501
|
16,55
|
16,06
|
| 02/06/2026 |
14 268 342 |
3,28%
|
16,40
|
16,39
|
16,94
|
16,82
|
| 01/06/2026 |
8 587 043 |
0,31%
|
16,18
|
15,98
|
16,34
|
16,30
|
| 29/05/2026 |
13 109 960 |
-1,66%
|
16,5887
|
16,22
|
16,6188
|
16,25
|
| 28/05/2026 |
12 683 373 |
0,24%
|
16,46
|
16,195
|
16,68
|
16,55
|
| 27/05/2026 |
8 557 833 |
0,06%
|
16,56
|
16,24
|
16,5699
|
16,51
|
| 26/05/2026 |
8 038 933 |
0,12%
|
16,63
|
16,33
|
16,74
|
16,50
|
