Vale SA Spon ADR (VALE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 22/08/2025 |
5.820.725 |
3,16%
|
9,80
|
9,80
|
10,145
|
10,12
|
| 21/08/2025 |
2.585.704 |
0,93%
|
9,70
|
9,685
|
9,81
|
9,81
|
| 20/08/2025 |
3.437.479 |
0,10%
|
9,71
|
9,685
|
9,755
|
9,72
|
| 19/08/2025 |
4.902.002 |
-1,02%
|
9,79
|
9,675
|
9,825
|
9,71
|
| 18/08/2025 |
3.822.509 |
-1,11%
|
9,90
|
9,78
|
9,935
|
9,81
|
| 15/08/2025 |
2.881.976 |
0,10%
|
9,92
|
9,845
|
9,965
|
9,92
|
| 14/08/2025 |
3.438.200 |
-1,69%
|
9,86
|
9,815
|
9,915
|
9,91
|
| 13/08/2025 |
4.008.260 |
-3,08%
|
10,06
|
10,035
|
10,135
|
10,08
|
| 12/08/2025 |
7.941.306 |
1,96%
|
10,34
|
10,315
|
10,44
|
10,40
|
| 11/08/2025 |
3.870.372 |
-0,20%
|
10,25
|
10,155
|
10,285
|
10,20
|
| 08/08/2025 |
6.096.852 |
2,30%
|
10,05
|
10,025
|
10,295
|
10,22
|
| 07/08/2025 |
4.715.674 |
1,42%
|
9,96
|
9,87
|
10,005
|
9,99
|
| 06/08/2025 |
3.684.238 |
-0,20%
|
9,97
|
9,85
|
9,97
|
9,85
|
| 05/08/2025 |
4.163.136 |
0,20%
|
9,89
|
9,845
|
10,005
|
9,87
|
| 04/08/2025 |
4.544.482 |
1,44%
|
9,83
|
9,765
|
9,865
|
9,85
|
| 01/08/2025 |
11.326.961 |
1,89%
|
9,88
|
9,66
|
9,92
|
9,71
|
| 31/07/2025 |
6.101.937 |
-1,04%
|
9,38
|
9,36
|
9,605
|
9,53
|
| 30/07/2025 |
10.970.810 |
-2,63%
|
9,72
|
9,57
|
9,76
|
9,63
|
| 29/07/2025 |
3.826.826 |
0,51%
|
9,89
|
9,825
|
9,965
|
9,89
|
| 28/07/2025 |
5.173.703 |
-1,60%
|
9,86
|
9,765
|
9,90
|
9,84
|
| 25/07/2025 |
6.373.285 |
-2,25%
|
10,11
|
9,935
|
10,115
|
10,00
|
| 24/07/2025 |
7.623.842 |
-1,63%
|
10,33
|
10,175
|
10,34
|
10,23
|
| 23/07/2025 |
8.380.631 |
0,29%
|
10,29
|
10,29
|
10,45
|
10,40
|
| 22/07/2025 |
11.716.343 |
2,37%
|
10,28
|
10,24
|
10,46
|
10,37
|
| 21/07/2025 |
8.243.337 |
3,68%
|
10,00
|
10,00
|
10,245
|
10,13
|
| 18/07/2025 |
6.652.908 |
-0,41%
|
9,85
|
9,745
|
9,90
|
9,77
|
| 17/07/2025 |
5.885.242 |
0,31%
|
9,76
|
9,745
|
9,865
|
9,81
|
| 16/07/2025 |
6.262.242 |
0,93%
|
9,70
|
9,69
|
9,835
|
9,78
|
| 15/07/2025 |
6.161.700 |
-2,12%
|
9,87
|
9,615
|
9,87
|
9,69
|
| 14/07/2025 |
5.769.889 |
-2,37%
|
9,98
|
9,86
|
10,005
|
9,90
|
| 11/07/2025 |
7.016.695 |
1,81%
|
9,99
|
9,935
|
10,155
|
10,14
|
| 10/07/2025 |
10.906.999 |
1,01%
|
10,10
|
9,95
|
10,315
|
9,96
|
| 09/07/2025 |
5.393.381 |
-1,30%
|
10,02
|
9,82
|
10,02
|
9,86
|
| 08/07/2025 |
8.116.423 |
0,50%
|
9,99
|
9,98
|
10,205
|
9,99
|
| 07/07/2025 |
5.336.133 |
-2,74%
|
10,06
|
9,895
|
10,135
|
9,94
|
| 03/07/2025 |
3.354.967 |
-0,58%
|
10,23
|
10,17
|
10,365
|
10,22
|
| 02/07/2025 |
14.718.158 |
4,68%
|
10,02
|
9,925
|
10,305
|
10,28
|
| 01/07/2025 |
7.851.852 |
1,13%
|
9,70
|
9,65
|
9,87
|
9,82
|
| 30/06/2025 |
6.741.904 |
-0,31%
|
9,62
|
9,615
|
9,75
|
9,71
|
| 27/06/2025 |
9.740.112 |
2,85%
|
9,50
|
9,48
|
9,745
|
9,74
|
| 26/06/2025 |
14.809.054 |
4,53%
|
9,28
|
9,28
|
9,495
|
9,47
|
| 25/06/2025 |
6.250.882 |
-1,63%
|
9,05
|
8,975
|
9,115
|
9,06
|
| 24/06/2025 |
5.115.121 |
0,33%
|
9,18
|
9,125
|
9,21
|
9,21
|
| 23/06/2025 |
5.509.699 |
1,32%
|
9,03
|
9,015
|
9,185
|
9,18
|
| 20/06/2025 |
9.637.822 |
-2,58%
|
9,27
|
9,025
|
9,28
|
9,06
|
| 18/06/2025 |
4.389.218 |
-0,53%
|
9,40
|
9,285
|
9,455
|
9,30
|
| 17/06/2025 |
13.054.286 |
-4,79%
|
9,75
|
9,335
|
9,77
|
9,35
|
| 16/06/2025 |
8.930.176 |
3,81%
|
9,54
|
9,54
|
9,855
|
9,82
|
| 13/06/2025 |
3.650.630 |
-0,84%
|
9,39
|
9,365
|
9,475
|
9,46
|
| 12/06/2025 |
3.290.873 |
-0,73%
|
9,54
|
9,48
|
9,595
|
9,54
|
| 11/06/2025 |
4.226.441 |
-0,52%
|
9,66
|
9,55
|
9,695
|
9,61
|
| 10/06/2025 |
4.287.110 |
0,84%
|
9,60
|
9,59
|
9,735
|
9,66
|
| 09/06/2025 |
3.763.313 |
0,95%
|
9,50
|
9,43
|
9,58
|
9,58
|
| 06/06/2025 |
2.850.153 |
-0,11%
|
9,51
|
9,415
|
9,55
|
9,49
|
| 05/06/2025 |
4.515.194 |
1,60%
|
9,54
|
9,475
|
9,62
|
9,50
|
| 04/06/2025 |
3.882.950 |
0,43%
|
9,40
|
9,35
|
9,505
|
9,35
|
| 03/06/2025 |
3.616.833 |
0,43%
|
9,17
|
9,13
|
9,35
|
9,31
|
| 02/06/2025 |
4.676.000 |
1,53%
|
9,28
|
9,215
|
9,30
|
9,27
|
| 30/05/2025 |
8.613.065 |
-3,28%
|
9,36
|
9,11
|
9,36
|
9,13
|
| 29/05/2025 |
4.411.586 |
0,75%
|
9,48
|
9,41
|
9,505
|
9,44
|
| 28/05/2025 |
4.854.052 |
-1,78%
|
9,41
|
9,335
|
9,455
|
9,37
|
| 27/05/2025 |
3.379.196 |
-0,63%
|
9,54
|
9,48
|
9,575
|
9,54
|
| 23/05/2025 |
3.182.939 |
0,21%
|
9,45
|
9,425
|
9,62
|
9,60
|
| 22/05/2025 |
4.893.661 |
-0,73%
|
9,63
|
9,555
|
9,74
|
9,58
|
| 21/05/2025 |
2.922.536 |
-1,33%
|
9,78
|
9,645
|
9,78
|
9,65
|
| 20/05/2025 |
2.825.584 |
-0,51%
|
9,80
|
9,71
|
9,815
|
9,78
|
| 19/05/2025 |
3.685.386 |
0,31%
|
9,70
|
9,70
|
9,855
|
9,83
|
| 16/05/2025 |
3.084.947 |
-0,10%
|
9,67
|
9,625
|
9,85
|
9,80
|
| 15/05/2025 |
4.607.474 |
0,20%
|
9,81
|
9,765
|
9,885
|
9,81
|
| 14/05/2025 |
3.764.863 |
-0,91%
|
9,93
|
9,765
|
9,93
|
9,79
|
| 13/05/2025 |
5.817.717 |
2,92%
|
9,65
|
9,65
|
9,91
|
9,88
|
| 12/05/2025 |
3.957.591 |
2,56%
|
9,71
|
9,545
|
9,76
|
9,60
|
| 09/05/2025 |
2.891.982 |
0,65%
|
9,35
|
9,305
|
9,385
|
9,36
|
| 08/05/2025 |
4.377.263 |
0,87%
|
9,31
|
9,275
|
9,425
|
9,30
|
| 07/05/2025 |
3.963.991 |
-0,97%
|
9,32
|
9,17
|
9,335
|
9,22
|
| 06/05/2025 |
17.114.056 |
0,00%
|
9,345
|
9,30
|
9,395
|
9,31
|
| 05/05/2025 |
16.698.576 |
-0,64%
|
9,415
|
9,30
|
9,43
|
9,31
|
| 02/05/2025 |
21.566.811 |
1,41%
|
9,44
|
9,32
|
9,52
|
9,37
|
| 01/05/2025 |
18.480.335 |
-0,75%
|
9,31
|
9,18
|
9,39
|
9,24
|
| 30/04/2025 |
30.129.691 |
-3,02%
|
9,31
|
9,29
|
9,43
|
9,31
|
| 29/04/2025 |
24.683.288 |
0,00%
|
9,61
|
9,55
|
9,63
|
9,60
|
| 28/04/2025 |
22.812.167 |
1,05%
|
9,51
|
9,48
|
9,62
|
9,60
|
| 25/04/2025 |
33.335.108 |
-2,56%
|
9,55
|
9,44
|
9,59
|
9,50
|
| 24/04/2025 |
30.354.489 |
2,09%
|
9,71
|
9,6591
|
9,82
|
9,75
|
| 23/04/2025 |
29.221.613 |
1,17%
|
9,66
|
9,54
|
9,78
|
9,55
|
| 22/04/2025 |
42.473.818 |
3,51%
|
9,19
|
9,175
|
9,51
|
9,44
|
| 21/04/2025 |
21.868.927 |
0,11%
|
9,13
|
9,04
|
9,17
|
9,12
|
| 17/04/2025 |
26.700.075 |
1,22%
|
8,99
|
8,98
|
9,20
|
9,11
|
| 16/04/2025 |
25.841.871 |
-1,42%
|
9,05
|
8,93
|
9,08
|
9,00
|
| 15/04/2025 |
23.790.347 |
-1,51%
|
9,31
|
9,1011
|
9,335
|
9,13
|
| 14/04/2025 |
36.387.232 |
0,54%
|
9,355
|
9,23
|
9,44
|
9,27
|
| 11/04/2025 |
38.903.817 |
3,60%
|
9,01
|
8,94
|
9,28
|
9,22
|
| 10/04/2025 |
70.888.424 |
0,45%
|
8,885
|
8,665
|
9,04
|
8,90
|
| 09/04/2025 |
87.806.159 |
7,26%
|
8,15
|
8,055
|
8,92
|
8,86
|
| 08/04/2025 |
68.739.025 |
-6,46%
|
9,00
|
8,17
|
9,01
|
8,26
|
| 07/04/2025 |
76.246.990 |
-2,75%
|
8,79
|
8,64
|
9,20
|
8,83
|
| 04/04/2025 |
73.667.801 |
-6,68%
|
9,29
|
8,87
|
9,30
|
9,08
|
| 03/04/2025 |
52.912.240 |
-3,57%
|
9,98
|
9,7125
|
10,12
|
9,73
|
| 02/04/2025 |
24.525.657 |
-0,10%
|
10,11
|
9,94
|
10,11
|
10,09
|
| 01/04/2025 |
20.845.103 |
1,20%
|
10,06
|
10,04
|
10,22
|
10,10
|
