Vale SA Spon ADR (VALE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
13.102.945 |
1,36%
|
12,67
|
12,54
|
12,72
|
12,61
|
| 26/11/2025 |
14.241.031 |
2,63%
|
12,27
|
12,27
|
12,56
|
12,51
|
| 25/11/2025 |
14.951.284 |
0,83%
|
12,1993
|
12,14
|
12,245
|
12,19
|
| 24/11/2025 |
10.633.105 |
0,00%
|
12,02
|
12,0127
|
12,17
|
12,09
|
| 21/11/2025 |
22.311.043 |
1,55%
|
12,01
|
11,82
|
12,115
|
12,09
|
| 20/11/2025 |
15.675.409 |
-1,65%
|
12,2151
|
11,89
|
12,27
|
11,92
|
| 19/11/2025 |
11.075.524 |
-0,29%
|
12,17
|
12,10
|
12,265
|
12,12
|
| 18/11/2025 |
14.423.989 |
0,12%
|
12,17
|
12,05
|
12,2765
|
12,17
|
| 17/11/2025 |
16.759.691 |
-1,10%
|
12,32
|
12,16
|
12,3799
|
12,17
|
| 14/11/2025 |
13.997.079 |
-0,65%
|
12,24
|
12,192
|
12,4181
|
12,30
|
| 13/11/2025 |
11.578.721 |
-0,76%
|
12,51
|
12,3301
|
12,60
|
12,38
|
| 12/11/2025 |
12.521.905 |
1,14%
|
12,395
|
12,36
|
12,49
|
12,48
|
| 11/11/2025 |
12.810.661 |
0,08%
|
12,41
|
12,29
|
12,48
|
12,34
|
| 10/11/2025 |
11.279.029 |
1,15%
|
12,3195
|
12,21
|
12,34
|
12,30
|
| 07/11/2025 |
16.930.715 |
-0,70%
|
12,02
|
11,9401
|
12,1599
|
12,15
|
| 06/11/2025 |
20.123.581 |
-0,93%
|
12,30
|
12,18
|
12,3965
|
12,23
|
| 05/11/2025 |
23.157.205 |
3,18%
|
12,07
|
12,07
|
12,3854
|
12,31
|
| 04/11/2025 |
25.525.676 |
-2,13%
|
12,04
|
11,8701
|
12,08
|
11,94
|
| 03/11/2025 |
22.724.041 |
0,91%
|
12,17
|
12,095
|
12,24
|
12,20
|
| 31/10/2025 |
25.400.389 |
1,68%
|
11,95
|
11,89
|
12,215
|
12,09
|
| 30/10/2025 |
21.344.400 |
0,59%
|
11,75
|
11,6901
|
11,925
|
11,89
|
| 29/10/2025 |
27.726.371 |
1,81%
|
11,79
|
11,745
|
11,94
|
11,83
|
| 28/10/2025 |
21.574.408 |
1,40%
|
11,49
|
11,48
|
11,6899
|
11,62
|
| 27/10/2025 |
17.623.171 |
0,44%
|
11,575
|
11,43
|
11,58
|
11,46
|
| 24/10/2025 |
13.528.266 |
-0,52%
|
11,57
|
11,40
|
11,57
|
11,41
|
| 23/10/2025 |
15.169.797 |
-0,52%
|
11,52
|
11,45
|
11,66
|
11,46
|
| 22/10/2025 |
30.211.483 |
1,91%
|
11,40
|
11,3612
|
11,57
|
11,52
|
| 21/10/2025 |
27.791.918 |
-1,14%
|
11,29
|
11,23
|
11,3753
|
11,27
|
| 20/10/2025 |
22.100.024 |
2,70%
|
11,24
|
11,215
|
11,46
|
11,40
|
| 17/10/2025 |
20.565.937 |
-0,09%
|
11,0105
|
10,99
|
11,14
|
11,10
|
| 16/10/2025 |
17.955.366 |
-0,54%
|
11,19
|
11,0135
|
11,19
|
11,11
|
| 15/10/2025 |
24.181.680 |
1,73%
|
11,01
|
10,99
|
11,20
|
11,17
|
| 14/10/2025 |
21.203.126 |
-0,36%
|
10,8198
|
10,7735
|
11,02
|
10,97
|
| 13/10/2025 |
15.652.144 |
2,42%
|
10,96
|
10,90
|
11,0556
|
11,01
|
| 10/10/2025 |
28.674.264 |
-2,49%
|
11,07
|
10,71
|
11,095
|
10,75
|
| 09/10/2025 |
26.730.731 |
-0,63%
|
11,1894
|
11,02
|
11,33
|
11,03
|
| 08/10/2025 |
19.327.906 |
0,54%
|
11,1088
|
11,06
|
11,16
|
11,10
|
| 07/10/2025 |
22.464.843 |
-2,13%
|
11,18
|
11,02
|
11,21
|
11,04
|
| 06/10/2025 |
32.001.455 |
2,54%
|
11,07
|
11,07
|
11,32
|
11,29
|
| 03/10/2025 |
17.657.037 |
-0,09%
|
11,02
|
10,97
|
11,0889
|
11,01
|
| 02/10/2025 |
24.407.239 |
0,36%
|
10,98
|
10,86
|
11,065
|
11,02
|
| 01/10/2025 |
18.388.749 |
1,11%
|
10,9297
|
10,9012
|
11,075
|
10,98
|
| 30/09/2025 |
16.939.643 |
1,12%
|
10,81
|
10,72
|
10,885
|
10,86
|
| 29/09/2025 |
16.666.834 |
0,42%
|
10,815
|
10,73
|
10,88
|
10,75
|
| 26/09/2025 |
34.218.135 |
-1,84%
|
10,8594
|
10,58
|
10,8594
|
10,70
|
| 25/09/2025 |
15.407.874 |
0,65%
|
10,94
|
10,85
|
10,97
|
10,89
|
| 24/09/2025 |
15.678.850 |
-1,05%
|
10,92
|
10,83
|
10,97
|
10,83
|
| 23/09/2025 |
20.296.400 |
0,83%
|
10,90
|
10,8809
|
11,06
|
10,95
|
| 22/09/2025 |
15.282.991 |
-0,05%
|
10,89
|
10,82
|
10,96
|
10,86
|
| 19/09/2025 |
12.075.171 |
0,28%
|
10,89
|
10,81
|
10,9299
|
10,86
|
| 18/09/2025 |
15.739.275 |
-0,28%
|
10,97
|
10,82
|
10,9791
|
10,84
|
| 17/09/2025 |
22.755.806 |
-0,35%
|
10,87
|
10,81
|
11,01
|
10,88
|
| 16/09/2025 |
25.467.419 |
0,79%
|
10,91
|
10,76
|
10,935
|
10,91
|
| 15/09/2025 |
12.288.283 |
1,45%
|
10,7698
|
10,71
|
10,86
|
10,83
|
| 12/09/2025 |
15.662.027 |
0,38%
|
10,64
|
10,61
|
10,75
|
10,67
|
| 11/09/2025 |
16.473.874 |
1,19%
|
10,49
|
10,445
|
10,6664
|
10,63
|
| 10/09/2025 |
16.992.208 |
1,50%
|
10,4298
|
10,4298
|
10,56
|
10,50
|
| 09/09/2025 |
15.491.495 |
-1,01%
|
10,54
|
10,33
|
10,63
|
10,35
|
| 08/09/2025 |
11.561.049 |
0,58%
|
10,4501
|
10,37
|
10,47
|
10,45
|
| 05/09/2025 |
15.236.282 |
1,37%
|
10,4291
|
10,35
|
10,55
|
10,40
|
| 04/09/2025 |
10.871.179 |
0,49%
|
10,27
|
10,18
|
10,29
|
10,26
|
| 03/09/2025 |
12.196.430 |
0,39%
|
10,2224
|
10,15
|
10,25
|
10,21
|
| 02/09/2025 |
10.908.597 |
-1,07%
|
10,13
|
10,08
|
10,18
|
10,17
|
| 29/08/2025 |
9.361.898 |
0,29%
|
10,255
|
10,25
|
10,32
|
10,28
|
| 28/08/2025 |
14.921.244 |
-0,05%
|
10,34
|
10,24
|
10,4186
|
10,25
|
| 27/08/2025 |
10.347.932 |
0,29%
|
10,19
|
10,13
|
10,26
|
10,25
|
| 26/08/2025 |
10.546.233 |
0,49%
|
10,17
|
10,12
|
10,23
|
10,22
|
| 25/08/2025 |
9.275.761 |
0,49%
|
10,20
|
10,14
|
10,26
|
10,17
|
| 22/08/2025 |
16.468.349 |
3,11%
|
9,80
|
9,80
|
10,15
|
10,12
|
| 21/08/2025 |
8.410.801 |
0,92%
|
9,71
|
9,6844
|
9,81
|
9,81
|
| 20/08/2025 |
14.255.332 |
-0,05%
|
9,71
|
9,6801
|
9,7599
|
9,72
|
| 19/08/2025 |
12.770.767 |
-1,07%
|
9,79
|
9,67
|
9,83
|
9,71
|
| 18/08/2025 |
11.300.576 |
-1,11%
|
9,91
|
9,78
|
9,94
|
9,81
|
| 15/08/2025 |
11.428.049 |
0,10%
|
9,94
|
9,84
|
9,97
|
9,92
|
| 14/08/2025 |
14.466.821 |
-1,69%
|
9,89
|
9,81
|
9,915
|
9,91
|
| 13/08/2025 |
14.016.128 |
0,22%
|
10,08
|
10,02
|
10,14
|
10,08
|
| 12/08/2025 |
21.028.257 |
1,96%
|
10,36
|
10,0583
|
10,44
|
10,0583
|
| 11/08/2025 |
16.358.795 |
-0,20%
|
10,28
|
10,1535
|
10,285
|
10,20
|
| 08/08/2025 |
23.696.648 |
2,30%
|
10,03
|
9,42
|
10,30
|
10,22
|
| 07/08/2025 |
13.409.238 |
1,42%
|
9,90
|
9,87
|
10,01
|
9,99
|
| 06/08/2025 |
12.546.907 |
-0,20%
|
9,93
|
9,85
|
9,97
|
9,85
|
| 05/08/2025 |
14.794.053 |
0,51%
|
9,86
|
9,84
|
10,01
|
9,87
|
| 04/08/2025 |
37.980.230 |
1,39%
|
9,8699
|
9,7625
|
9,87
|
9,85
|
| 01/08/2025 |
61.185.384 |
1,89%
|
9,83
|
9,66
|
9,9202
|
9,71
|
| 31/07/2025 |
39.431.270 |
-1,09%
|
9,39
|
9,34
|
9,61
|
9,53
|
| 30/07/2025 |
42.792.202 |
-2,58%
|
9,75
|
9,57
|
9,78
|
9,63
|
| 29/07/2025 |
35.264.511 |
0,51%
|
9,88
|
9,76
|
9,97
|
9,89
|
| 28/07/2025 |
33.295.203 |
-1,60%
|
9,8998
|
9,76
|
9,92
|
9,84
|
| 25/07/2025 |
34.620.193 |
-2,25%
|
10,33
|
9,93
|
10,345
|
10,00
|
| 24/07/2025 |
40.131.883 |
-1,64%
|
10,31
|
10,175
|
10,45
|
10,23
|
| 23/07/2025 |
45.159.308 |
0,29%
|
10,26
|
10,24
|
10,46
|
10,40
|
| 22/07/2025 |
48.411.834 |
2,57%
|
10,00
|
9,97
|
10,46
|
10,37
|
| 21/07/2025 |
45.663.210 |
3,17%
|
10,00
|
9,97
|
10,25
|
10,13
|
| 18/07/2025 |
23.032.341 |
-0,30%
|
9,79
|
9,74
|
9,90
|
9,77
|
| 17/07/2025 |
38.591.904 |
0,31%
|
9,71
|
9,69
|
9,87
|
9,81
|
| 16/07/2025 |
33.181.437 |
0,93%
|
9,87
|
9,61
|
9,87
|
9,78
|
| 15/07/2025 |
31.684.998 |
-1,72%
|
9,98
|
9,61
|
10,005
|
9,69
|
| 14/07/2025 |
17.503.070 |
-2,37%
|
10,00
|
9,86
|
10,01
|
9,90
|
| 11/07/2025 |
29.219.074 |
1,81%
|
10,08
|
9,93
|
10,32
|
10,14
|
| 10/07/2025 |
55.190.170 |
1,01%
|
10,01
|
9,8117
|
10,32
|
9,96
|
