Vale SA Spon ADR (VALE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
3.327.566 |
-1,11%
|
17,00
|
16,745
|
17,095
|
16,99
|
| 27/02/2026 |
4.562.620 |
-0,75%
|
17,33
|
17,155
|
17,415
|
17,18
|
| 26/02/2026 |
6.367.956 |
-1,25%
|
16,98
|
16,84
|
17,355
|
17,31
|
| 25/02/2026 |
4.372.958 |
2,94%
|
17,38
|
17,15
|
17,595
|
17,53
|
| 24/02/2026 |
4.484.383 |
0,65%
|
16,87
|
16,87
|
17,195
|
17,03
|
| 23/02/2026 |
4.025.509 |
1,26%
|
16,86
|
16,77
|
17,065
|
16,92
|
| 20/02/2026 |
7.238.746 |
3,79%
|
16,19
|
16,16
|
16,71
|
16,71
|
| 19/02/2026 |
4.393.411 |
0,63%
|
15,79
|
15,735
|
16,135
|
16,10
|
| 18/02/2026 |
6.483.686 |
0,63%
|
15,99
|
15,88
|
16,355
|
16,00
|
| 17/02/2026 |
12.092.473 |
-4,50%
|
16,06
|
15,52
|
16,12
|
15,90
|
| 13/02/2026 |
9.789.308 |
-2,29%
|
16,69
|
16,365
|
16,77
|
16,65
|
| 12/02/2026 |
14.877.812 |
-1,96%
|
17,46
|
17,00
|
17,715
|
17,04
|
| 11/02/2026 |
8.016.002 |
3,82%
|
17,20
|
17,06
|
17,43
|
17,38
|
| 10/02/2026 |
4.155.205 |
-0,30%
|
16,70
|
16,59
|
16,865
|
16,74
|
| 09/02/2026 |
9.232.972 |
3,01%
|
16,52
|
16,345
|
16,87
|
16,79
|
| 06/02/2026 |
7.621.466 |
0,12%
|
16,50
|
16,285
|
16,62
|
16,30
|
| 05/02/2026 |
11.784.710 |
-4,40%
|
16,62
|
16,28
|
16,915
|
16,28
|
| 04/02/2026 |
11.914.425 |
0,18%
|
17,14
|
16,655
|
17,15
|
17,03
|
| 03/02/2026 |
6.434.114 |
5,33%
|
16,74
|
16,65
|
17,015
|
17,00
|
| 02/02/2026 |
5.535.414 |
0,44%
|
16,14
|
15,98
|
16,23
|
16,14
|
| 30/01/2026 |
10.270.885 |
-5,14%
|
16,42
|
15,965
|
16,84
|
16,07
|
| 29/01/2026 |
11.377.101 |
1,07%
|
17,11
|
16,605
|
17,335
|
16,94
|
| 28/01/2026 |
9.028.185 |
1,95%
|
16,55
|
16,49
|
16,875
|
16,76
|
| 27/01/2026 |
6.688.333 |
4,71%
|
16,10
|
16,07
|
16,535
|
16,44
|
| 26/01/2026 |
6.946.779 |
-2,97%
|
16,22
|
15,575
|
16,34
|
15,70
|
| 23/01/2026 |
5.758.379 |
2,80%
|
15,90
|
15,81
|
16,215
|
16,18
|
| 22/01/2026 |
7.575.883 |
1,09%
|
15,67
|
15,635
|
15,965
|
15,74
|
| 21/01/2026 |
10.118.761 |
4,29%
|
15,15
|
15,15
|
15,605
|
15,57
|
| 20/01/2026 |
7.192.972 |
2,19%
|
14,44
|
14,355
|
14,94
|
14,93
|
| 16/01/2026 |
5.319.713 |
-0,41%
|
14,49
|
14,42
|
14,625
|
14,61
|
| 15/01/2026 |
6.656.055 |
0,41%
|
14,71
|
14,625
|
14,83
|
14,67
|
| 14/01/2026 |
10.139.977 |
3,54%
|
14,18
|
14,18
|
14,675
|
14,61
|
| 13/01/2026 |
5.054.777 |
1,51%
|
14,01
|
13,885
|
14,15
|
14,11
|
| 12/01/2026 |
3.862.943 |
-0,50%
|
14,05
|
13,86
|
14,075
|
13,90
|
| 09/01/2026 |
4.640.743 |
-0,71%
|
13,94
|
13,89
|
14,14
|
13,97
|
| 08/01/2026 |
8.002.559 |
-1,33%
|
13,93
|
13,765
|
14,11
|
14,07
|
| 07/01/2026 |
11.286.019 |
0,64%
|
14,07
|
14,025
|
14,375
|
14,26
|
| 06/01/2026 |
12.381.453 |
4,50%
|
13,67
|
13,655
|
14,17
|
14,17
|
| 20/11/2025 |
8.262.405 |
-1,65%
|
12,22
|
11,89
|
12,27
|
11,92
|
| 18/11/2025 |
4.595.944 |
0,00%
|
12,12
|
12,055
|
12,275
|
12,17
|
| 17/11/2025 |
4.809.547 |
-1,06%
|
12,29
|
12,16
|
12,37
|
12,17
|
| 14/11/2025 |
3.830.168 |
-0,65%
|
12,26
|
12,195
|
12,41
|
12,30
|
| 13/11/2025 |
3.745.858 |
-0,80%
|
12,50
|
12,335
|
12,60
|
12,38
|
| 12/11/2025 |
4.119.636 |
1,13%
|
12,42
|
12,37
|
12,485
|
12,48
|
| 11/11/2025 |
4.229.932 |
0,33%
|
12,42
|
12,295
|
12,475
|
12,34
|
| 10/11/2025 |
3.174.332 |
1,23%
|
12,33
|
12,21
|
12,34
|
12,30
|
| 07/11/2025 |
5.882.703 |
-0,65%
|
12,02
|
11,94
|
12,155
|
12,15
|
| 06/11/2025 |
5.208.798 |
-0,65%
|
12,35
|
12,18
|
12,39
|
12,23
|
| 05/11/2025 |
7.995.108 |
3,10%
|
12,10
|
12,095
|
12,385
|
12,31
|
| 04/11/2025 |
10.623.142 |
-2,13%
|
12,02
|
11,88
|
12,065
|
11,94
|
| 03/11/2025 |
5.727.884 |
0,91%
|
12,13
|
12,10
|
12,235
|
12,20
|
| 31/10/2025 |
8.814.911 |
1,68%
|
11,90
|
11,90
|
12,21
|
12,09
|
| 30/10/2025 |
6.845.614 |
0,51%
|
11,78
|
11,69
|
11,92
|
11,89
|
| 29/10/2025 |
7.381.291 |
1,81%
|
11,83
|
11,745
|
11,935
|
11,83
|
| 28/10/2025 |
4.452.777 |
1,40%
|
11,49
|
11,485
|
11,68
|
11,62
|
| 27/10/2025 |
2.702.807 |
0,44%
|
11,54
|
11,435
|
11,545
|
11,46
|
| 24/10/2025 |
3.573.132 |
-0,44%
|
11,53
|
11,405
|
11,54
|
11,41
|
| 23/10/2025 |
3.391.291 |
-0,52%
|
11,64
|
11,45
|
11,655
|
11,46
|
| 22/10/2025 |
7.992.209 |
2,22%
|
11,40
|
11,39
|
11,565
|
11,52
|
| 21/10/2025 |
6.057.361 |
-1,14%
|
11,26
|
11,24
|
11,375
|
11,27
|
| 20/10/2025 |
5.178.424 |
2,70%
|
11,25
|
11,22
|
11,455
|
11,40
|
| 17/10/2025 |
3.399.822 |
-0,09%
|
11,02
|
11,005
|
11,135
|
11,10
|
| 16/10/2025 |
4.171.309 |
-0,54%
|
11,17
|
11,015
|
11,18
|
11,11
|
| 15/10/2025 |
5.296.611 |
1,82%
|
11,02
|
11,015
|
11,195
|
11,17
|
| 14/10/2025 |
4.897.371 |
-0,36%
|
10,79
|
10,775
|
11,015
|
10,97
|
| 13/10/2025 |
5.239.568 |
2,42%
|
10,99
|
10,905
|
11,055
|
11,01
|
| 10/10/2025 |
7.243.363 |
-2,54%
|
11,04
|
10,715
|
11,095
|
10,75
|
| 09/10/2025 |
5.501.451 |
-0,63%
|
11,22
|
11,02
|
11,325
|
11,03
|
| 08/10/2025 |
4.252.605 |
0,54%
|
11,10
|
11,06
|
11,16
|
11,10
|
| 07/10/2025 |
6.600.422 |
-2,21%
|
11,21
|
11,025
|
11,21
|
11,04
|
| 06/10/2025 |
6.889.841 |
2,54%
|
11,12
|
11,11
|
11,315
|
11,29
|
| 03/10/2025 |
3.953.338 |
-0,09%
|
11,00
|
10,975
|
11,085
|
11,01
|
| 02/10/2025 |
3.852.720 |
0,36%
|
11,04
|
10,865
|
11,065
|
11,02
|
| 01/10/2025 |
4.639.797 |
1,10%
|
10,94
|
10,905
|
11,075
|
10,98
|
| 30/09/2025 |
4.481.601 |
1,02%
|
10,79
|
10,725
|
10,885
|
10,86
|
| 29/09/2025 |
5.985.169 |
0,47%
|
10,82
|
10,73
|
10,875
|
10,75
|
| 26/09/2025 |
8.001.162 |
-1,74%
|
10,80
|
10,58
|
10,80
|
10,70
|
| 25/09/2025 |
3.910.486 |
0,55%
|
10,92
|
10,85
|
10,965
|
10,89
|
| 24/09/2025 |
3.507.533 |
-1,10%
|
10,91
|
10,82
|
10,965
|
10,83
|
| 23/09/2025 |
5.669.141 |
0,83%
|
10,92
|
10,905
|
11,06
|
10,95
|
| 22/09/2025 |
3.604.779 |
0,00%
|
10,92
|
10,825
|
10,96
|
10,86
|
| 19/09/2025 |
3.649.399 |
0,18%
|
10,86
|
10,815
|
10,925
|
10,86
|
| 18/09/2025 |
3.329.730 |
-0,37%
|
10,96
|
10,825
|
10,97
|
10,84
|
| 17/09/2025 |
4.123.710 |
-0,27%
|
10,84
|
10,81
|
11,01
|
10,88
|
| 16/09/2025 |
4.656.255 |
0,74%
|
10,90
|
10,765
|
10,935
|
10,91
|
| 15/09/2025 |
4.423.879 |
1,50%
|
10,75
|
10,71
|
10,855
|
10,83
|
| 12/09/2025 |
3.767.236 |
0,38%
|
10,65
|
10,61
|
10,74
|
10,67
|
| 11/09/2025 |
5.541.870 |
1,24%
|
10,45
|
10,45
|
10,665
|
10,63
|
| 10/09/2025 |
3.896.037 |
1,45%
|
10,47
|
10,435
|
10,56
|
10,50
|
| 09/09/2025 |
3.963.739 |
-0,96%
|
10,55
|
10,33
|
10,625
|
10,35
|
| 08/09/2025 |
2.837.244 |
0,48%
|
10,43
|
10,375
|
10,47
|
10,45
|
| 05/09/2025 |
4.622.603 |
1,36%
|
10,44
|
10,36
|
10,545
|
10,40
|
| 04/09/2025 |
2.781.992 |
0,49%
|
10,29
|
10,185
|
10,29
|
10,26
|
| 03/09/2025 |
3.307.162 |
0,39%
|
10,22
|
10,155
|
10,25
|
10,21
|
| 02/09/2025 |
3.653.545 |
-1,07%
|
10,13
|
10,085
|
10,175
|
10,17
|
| 29/08/2025 |
2.800.043 |
0,29%
|
10,25
|
10,25
|
10,315
|
10,28
|
| 28/08/2025 |
3.880.600 |
0,00%
|
10,34
|
10,24
|
10,415
|
10,25
|
| 27/08/2025 |
1.962.883 |
0,29%
|
10,16
|
10,14
|
10,255
|
10,25
|
| 26/08/2025 |
3.543.309 |
0,49%
|
10,12
|
10,12
|
10,23
|
10,22
|
| 25/08/2025 |
2.709.383 |
0,49%
|
10,18
|
10,145
|
10,255
|
10,17
|
