VALE_US
VALE_US Vale Rio Doce - Brasil
16,89
+ 3,59
02/06 14:13
- Anterior: 16,30
- Apertura: 16,41
- Máximo: 16,89
- Mínimo: 16,89
- Vol. Nominal: -
- Vol. Efectivo: -
- Vol. Promedio: -
- Volumen %: -%
date_range
|
Cuadro técnico
- Precio: 16,07
- % Día: -
- % Mes: -
- % Año: 22,67
- P/E: -
- Beta: 0
- MM 21: -2,61% 16,50
- MM 42: -2,25% 16,44
- MM 200: 11,60% 14,40
- Estocástico: 40
- Medias 21/42
- Estado: Compra
- Días desde corte: 61
- Precio último corte: 16,20
- Var. desde corte: 4,32%
- Próximo corte
- Proyección: -
- Valor: -
- Variación: -
- MACD
- Estado: Compra
- Días desde corte: 0
- Precio último corte: 16,90
- Var. desde corte: 0%
- Próximo corte
- Proyección: HOY día(s)
- Valor: -
- Variación: -
MM 200
% Var.
11,60
Medias móviles 21/42
Último corte
Futuro
Est.
Días
Precio
% Var.
Proy.
C
61
16,20
4,32
-
MACD
Último corte
Futuro
Est.
Días
Precio
% Var.
Proy.
C
0
16,90
0
HOY
SST
40
Intradiario
Foro Bursátil
Ir al Foro »
22/05/2026
Roy1:
Sigue la suba artificial y siguen saliendo datos malos. Toda la semana. Lo que sostiene jabab.... El tweet no debiera tardar en salir. Esto ya esta terminado. Donald y amigues ya estan afuera.
11:34
26/05/2026
Roy1:
Que manera de marcar, me cago en dios.
6 hs completas de ventas y en 20' dibujan. No terminan nunca.
13:49
27/05/2026
elushi:
como me arrepiento de no comprar MU lpm que me pario yo sabia que habia sido muy cagon
07:25
27/05/2026
Roy1:
Ventas de a 300 k contratos en indices y tiki tiki, compras x 5, 10 o 15k. Todo rojo , obvio, VIX -3%. un escandalo de manipuleta.
Queda hasta la marca de cierre de mes de esta farsa
12:28
27/05/2026
elushi:
Yo toy feliz, con portfolio 1.20% up vs. 0.08 S&P. mas que superado el benchmark 
13:22
27/05/2026
pablodago:
Todo los días para abajo Microsoft. 
13:40
29/05/2026
pablodago:
Siempre le tuve fé a Mícrosoft!!! 
09:39
29/05/2026
Roy1:
Vela numero 40 del SPY operando menos de 50M. Las ultimas 7 menos de 30M
10:18
29/05/2026
elushi:
14:28
01/06/2026
paisano:
Hoy pude aprovechar la "momentánea" baja que tuvo durante parte de la tarde y le metí algunas fichas, veremos que pasa.
14:55
Cotizaciones históricas
| Fecha | AperturaApert. | MáximoMáx | MínimoMín | Cierre | VolumenVol |
|---|---|---|---|---|---|
| 01/06/2026 | 16,00 | 16,34 | 15,98 | 16,30 | 14.483.109 |
| 29/05/2026 | 16,53 | 16,61 | 16,22 | 16,25 | 22.948.537 |
| 28/05/2026 | 16,45 | 16,68 | 16,20 | 16,55 | 23.943.078 |
| 27/05/2026 | 16,40 | 16,57 | 16,24 | 16,51 | 24.385.910 |
| 26/05/2026 | 16,70 | 16,76 | 16,33 | 16,50 | 17.038.068 |
| 25/05/2026 | 16,46 | 16,52 | 16,27 | 16,48 | 17.752.928 |
| 22/05/2026 | 16,46 | 16,52 | 16,27 | 16,48 | 17.743.919 |
| 21/05/2026 | 16,21 | 16,58 | 16,14 | 16,47 | 19.010.374 |
| 20/05/2026 | 16,16 | 16,41 | 15,99 | 16,35 | 17.680.539 |
| 19/05/2026 | 15,88 | 16,12 | 15,84 | 16,01 | 21.953.197 |
| 18/05/2026 | 16,50 | 16,61 | 16,13 | 16,31 | 27.836.894 |
| 15/05/2026 | 15,99 | 16,35 | 15,87 | 16,32 | 28.901.048 |
| 14/05/2026 | 16,99 | 17,03 | 16,55 | 16,58 | 18.574.402 |
| 13/05/2026 | 17,02 | 17,28 | 16,80 | 16,84 | 42.466.803 |
| 12/05/2026 | 16,80 | 17,15 | 16,60 | 17,03 | 38.215.155 |
| 11/05/2026 | 16,80 | 17,11 | 16,72 | 17,07 | 28.473.951 |
| 08/05/2026 | 16,46 | 16,66 | 16,43 | 16,63 | 15.931.573 |
| 07/05/2026 | 16,51 | 16,52 | 16,11 | 16,19 | 19.303.511 |
| 06/05/2026 | 16,42 | 16,55 | 16,35 | 16,49 | 36.536.597 |
| 05/05/2026 | 16,16 | 16,44 | 16,00 | 16,36 | 593.752 |
| 04/05/2026 | 16,16 | 16,18 | 15,79 | 15,84 | 62.143 |
| 01/05/2026 | 16,35 | 16,35 | 16,02 | 16,18 | 18.565.767 |
| 30/04/2026 | 16,16 | 16,44 | 16,00 | 16,36 | 16.328.018 |
| 29/04/2026 | 16,28 | 16,28 | 15,79 | 15,85 | 41.754.989 |
| 28/04/2026 | 16,91 | 17,02 | 16,76 | 16,91 | 26.819.631 |
| 27/04/2026 | 17,22 | 17,26 | 17,02 | 17,07 | 15.961.841 |
| 24/04/2026 | 17,17 | 17,33 | 17,05 | 17,17 | 26.396.863 |
| 23/04/2026 | 17,47 | 17,57 | 17,11 | 17,14 | 21.304.089 |
| 22/04/2026 | 17,75 | 17,85 | 17,41 | 17,51 | 17.471.285 |
| 21/04/2026 | 17,81 | 17,84 | 17,41 | 17,45 | 20.053.237 |
| 20/04/2026 | 17,78 | 17,91 | 17,61 | 17,82 | 20.023.365 |
| 17/04/2026 | 17,74 | 17,94 | 17,62 | 17,78 | 35.762.921 |
| 16/04/2026 | 17,78 | 17,83 | 17,35 | 17,43 | 20.810.145 |
| 15/04/2026 | 17,80 | 17,83 | 17,55 | 17,62 | 28.655.372 |
| 14/04/2026 | 17,50 | 17,77 | 17,50 | 17,68 | 34.691.894 |
| 13/04/2026 | 16,98 | 17,47 | 16,92 | 17,45 | 38.598.410 |
| 10/04/2026 | 16,91 | 17,19 | 16,80 | 16,96 | 41.155.981 |
| 09/04/2026 | 16,64 | 16,80 | 16,53 | 16,65 | 21.417.877 |
| 08/04/2026 | 16,96 | 17,00 | 16,58 | 16,74 | 24.744.293 |
| 07/04/2026 | 16,13 | 16,21 | 15,94 | 16,18 | 20.294.589 |
| 06/04/2026 | 16,22 | 16,30 | 16,04 | 16,14 | 14.900.597 |
| 03/04/2026 | 15,85 | 16,22 | 15,77 | 16,19 | 13.856 |
| 02/04/2026 | 15,85 | 16,22 | 15,77 | 16,19 | 20.023.556 |
| 01/04/2026 | 16,21 | 16,22 | 15,98 | 16,05 | 21.866.282 |
| 31/03/2026 | 15,47 | 15,93 | 15,43 | 15,91 | 29.799.157 |
| 30/03/2026 | 15,37 | 15,47 | 15,04 | 15,10 | 23.088.709 |
| 27/03/2026 | 14,99 | 15,29 | 14,94 | 15,03 | 20.893.390 |
| 26/03/2026 | 14,98 | 15,20 | 14,89 | 14,95 | 18.772.173 |
| 25/03/2026 | 15,16 | 15,35 | 15,08 | 15,14 | 27.887.965 |
| 24/03/2026 | 14,56 | 14,90 | 14,51 | 14,87 | 20.820.073 |
| 23/03/2026 | 14,44 | 15,00 | 14,39 | 14,79 | 24.913.648 |
| 20/03/2026 | 14,44 | 14,54 | 13,99 | 14,05 | 19.697.359 |
| 19/03/2026 | 14,97 | 14,62 | 14,62 | 14,62 | 30.832.402 |
| 18/03/2026 | 15,25 | 14,73 | 14,73 | 14,73 | 15.012.891 |
| 17/03/2026 | 15,25 | 15,31 | 15,05 | 15,10 | 15.012.891 |
| 16/03/2026 | 15,00 | 15,23 | 14,95 | 15,05 | 16.964.572 |
| 13/03/2026 | 15,06 | 15,22 | 14,63 | 14,68 | 23.449.557 |
| 12/03/2026 | 15,18 | 15,18 | 14,88 | 15,07 | 24.390.351 |
| 11/03/2026 | 15,52 | 15,70 | 15,22 | 15,25 | 38.867.248 |
| 10/03/2026 | 15,49 | 15,73 | 15,34 | 15,63 | 43.553.320 |
| 09/03/2026 | 14,74 | 15,46 | 14,63 | 15,33 | 43.553.320 |
| 06/03/2026 | 15,11 | 15,13 | 14,88 | 14,97 | - |
| 05/03/2026 | 15,76 | 15,80 | 15,20 | 15,42 | 35.219.988 |
| 04/03/2026 | 16,25 | 16,25 | 15,97 | 16,06 | 27.801.976 |
| 03/03/2026 | 15,93 | 16,06 | 15,51 | 15,97 | 39.272.120 |
| 02/03/2026 | 17,00 | 17,10 | 16,74 | 16,99 | 12.736.078 |
| 27/02/2026 | 17,32 | 17,42 | 17,15 | 17,18 | 12.497.898 |
| 26/02/2026 | 17,01 | 17,36 | 16,84 | 17,31 | 36.530.940 |
| 25/02/2026 | 17,39 | 17,60 | 17,14 | 17,53 | 22.718.925 |
| 24/02/2026 | 16,98 | 17,20 | 16,87 | 17,03 | 17.673.414 |
| 23/02/2026 | 16,84 | 17,07 | 16,77 | 16,92 | 17.971.751 |
| 20/02/2026 | 16,19 | 16,71 | 16,16 | 16,71 | 22.335.231 |
| 19/02/2026 | 15,78 | 16,14 | 15,73 | 16,10 | 15.954.101 |
| 18/02/2026 | 16,02 | 16,36 | 15,88 | 16,00 | 27.570.263 |
| 17/02/2026 | 16,42 | 15,89 | 15,89 | 15,89 | 51.014.459 |
| 16/02/2026 | 16,70 | 16,77 | 16,36 | 16,66 | 48.148.778 |
| 13/02/2026 | 17,52 | 16,64 | 16,64 | 16,64 | 42.897.963 |
| 12/02/2026 | 17,52 | 17,72 | 17,00 | 17,04 | 64.252.986 |
| 11/02/2026 | 17,20 | 17,44 | 17,05 | 17,38 | 38.761.909 |
| 10/02/2026 | 16,71 | 16,87 | 16,59 | 16,74 | 19.543.430 |
| 09/02/2026 | 16,52 | 16,87 | 16,34 | 16,79 | 53.800.505 |
| 08/02/2026 | 16,64 | 16,64 | 16,29 | 16,31 | 39.162.340 |
| 07/02/2026 | 16,63 | 16,63 | 16,29 | 16,30 | 39.162.340 |
| 06/02/2026 | 16,63 | 16,63 | 16,29 | 16,30 | 28.774.287 |
| 05/02/2026 | 16,68 | 16,92 | 16,28 | 16,28 | 45.412.873 |
| 04/02/2026 | 17,10 | 17,16 | 16,65 | 17,03 | 45.362.420 |
| 03/02/2026 | 16,74 | 17,02 | 16,65 | 17,00 | 30.411.260 |
| 02/02/2026 | 16,10 | 16,23 | 15,97 | 16,14 | 25.112.490 |
| 30/01/2026 | 16,49 | 16,49 | 15,96 | 15,96 | 100 |
| 29/01/2026 | 17,00 | 17,00 | 16,89 | 16,89 | 5 |
| 28/01/2026 | 16,55 | 16,75 | 16,55 | 16,76 | 100 |
| 27/01/2026 | 16,11 | 16,54 | 16,07 | 16,44 | 40.261.961 |
| 26/01/2026 | 15,90 | 15,90 | 15,69 | 15,69 | 4 |
| 23/01/2026 | 15,84 | 16,18 | 15,84 | 16,18 | 100 |
| 22/01/2026 | 15,65 | 15,97 | 15,63 | 15,74 | 52.672.816 |
| 21/01/2026 | 14,42 | 15,57 | 14,42 | 15,57 | 100 |
| 20/01/2026 | 14,42 | 14,95 | 14,35 | 14,93 | 36.497.778 |
| 19/01/2026 | 14,53 | 14,63 | 14,42 | 14,61 | 30.226.429 |
| 16/01/2026 | 14,53 | 14,63 | 14,42 | 14,61 | 30.223.760 |
| 15/01/2026 | 14,75 | 14,83 | 14,62 | 14,67 | 44.278.696 |
| 14/01/2026 | 14,18 | 14,68 | 14,17 | 14,61 | 50.099.850 |
| 13/01/2026 | 14,01 | 14,16 | 13,89 | 14,11 | 30.402.340 |
| 12/01/2026 | 14,03 | 14,08 | 13,86 | 13,90 | 24.781.675 |
| 09/01/2026 | 13,94 | 14,15 | 13,89 | 13,97 | 29.247.459 |
| 08/01/2026 | 13,95 | 14,11 | 13,76 | 14,07 | 44.426.389 |
| 07/01/2026 | 14,07 | 14,38 | 14,02 | 14,26 | 60.408.849 |
| 06/01/2026 | 13,65 | 14,18 | 13,65 | 14,17 | 61.410.514 |
| 05/01/2026 | 13,44 | 13,63 | 13,37 | 13,56 | 41.811.223 |
| 02/01/2026 | 13,25 | 13,30 | 13,18 | 13,26 | 16.917.543 |
| 01/01/2026 | 13,08 | 13,09 | 13,00 | 13,03 | 7.913.522 |
| 31/12/2025 | 13,08 | 13,09 | 13,00 | 13,03 | 7.912.675 |
| 30/12/2025 | 13,23 | 13,24 | 13,08 | 13,10 | 17.157.358 |
| 29/12/2025 | 13,14 | 13,16 | 12,87 | 12,92 | 24.103.719 |
| 26/12/2025 | 13,22 | 13,28 | 13,16 | 13,23 | 14.871.594 |
| 25/12/2025 | 13,21 | 13,22 | 13,07 | 13,15 | 5.409.791 |
| 24/12/2025 | 13,21 | 13,22 | 13,07 | 13,15 | 5.409.791 |
| 23/12/2025 | 13,20 | 13,24 | 13,13 | 13,21 | 21.736.946 |
| 22/12/2025 | 12,88 | 13,20 | 12,86 | 13,15 | 35.657.743 |
| 19/12/2025 | 12,80 | 12,87 | 12,71 | 12,72 | 31.703.125 |
| 18/12/2025 | 12,77 | 12,91 | 12,73 | 12,77 | 27.330.334 |
| 17/12/2025 | 12,74 | 12,87 | 12,71 | 12,79 | 24.949.408 |
| 16/12/2025 | 12,80 | 12,87 | 12,70 | 12,72 | 25.323.881 |
| 15/12/2025 | 12,79 | 12,82 | 12,67 | 12,77 | 22.637.728 |
| 12/12/2025 | 12,68 | 12,83 | 12,51 | 12,69 | 41.038.673 |
| 11/12/2025 | 13,03 | 13,40 | 13,02 | 13,29 | 102.837 |
| 10/12/2025 | 13,05 | 13,06 | 12,85 | 12,99 | 139.610 |
| 09/12/2025 | 12,69 | 12,92 | 12,61 | 12,80 | 110.318 |
| 08/12/2025 | 13,04 | 13,05 | 12,75 | 12,81 | 216.540 |
| 05/12/2025 | 13,55 | 13,58 | 12,81 | 12,91 | 206.964 |
| 04/12/2025 | 13,40 | 13,62 | 13,40 | 13,57 | 36.265 |
| 03/12/2025 | 13,00 | 13,39 | 12,96 | 13,30 | 124.195 |
| 02/12/2025 | 12,79 | 12,90 | 12,68 | 12,89 | 114.924 |
| 01/12/2025 | 12,66 | 12,74 | 12,64 | 12,69 | 23.346.136 |
| 28/11/2025 | 12,65 | 12,72 | 12,54 | 12,61 | 26.854.672 |
| 27/11/2025 | 12,28 | 12,56 | 12,28 | 12,51 | 28.521.677 |
| 26/11/2025 | 12,28 | 12,56 | 12,28 | 12,51 | 28.519.930 |
| 25/11/2025 | 12,18 | 12,26 | 12,14 | 12,19 | 24.891.511 |
| 24/11/2025 | 12,08 | 12,17 | 12,06 | 12,09 | 20.314.796 |
| 21/11/2025 | 12,01 | 12,12 | 11,82 | 12,09 | 42.292.385 |
| 20/11/2025 | 12,22 | 12,27 | 11,89 | 11,92 | 31.209.725 |
| 19/11/2025 | 12,15 | 12,27 | 12,10 | 12,12 | 21.566.798 |
| 18/11/2025 | 12,14 | 12,28 | 12,05 | 12,17 | 26.436.878 |
| 17/11/2025 | 12,31 | 12,38 | 12,16 | 12,17 | 28.105.869 |
| 14/11/2025 | 12,26 | 12,42 | 12,19 | 12,30 | 24.744.596 |
| 13/11/2025 | 12,50 | 12,60 | 12,33 | 12,38 | 20.418.425 |
| 12/11/2025 | 12,42 | 12,49 | 12,36 | 12,48 | 22.241.864 |
| 11/11/2025 | 12,42 | 12,48 | 12,29 | 12,34 | 22.881.402 |
| 10/11/2025 | 12,33 | 12,34 | 12,21 | 12,30 | 19.436.343 |
| 07/11/2025 | 12,02 | 12,16 | 11,94 | 12,15 | 31.631.810 |
| 06/11/2025 | 12,01 | - | 11,98 | 12,23 | 300.776 |
| 05/11/2025 | 12,12 | 12,39 | 12,09 | 12,31 | 43.423.894 |
| 04/11/2025 | 12,02 | 12,07 | 11,87 | 11,94 | 51.377.427 |
| 03/11/2025 | 12,02 | - | 11,95 | 12,03 | 252.754 |
| 31/10/2025 | 11,90 | 12,22 | 11,89 | 12,09 | 45.923.414 |
| 30/10/2025 | 11,78 | 11,93 | 11,69 | 11,89 | 38.570.785 |
| 29/10/2025 | 11,86 | 11,94 | 11,75 | 11,83 | 48.965.221 |
| 28/10/2025 | 11,49 | 11,69 | 11,48 | 11,62 | 36.276.328 |
| 27/10/2025 | 11,54 | 11,55 | 11,43 | 11,46 | 26.895.377 |
| 24/10/2025 | 11,54 | - | 11,51 | 11,41 | 97.186 |
| 23/10/2025 | 11,64 | 11,66 | 11,45 | 11,46 | 24.643.006 |
| 22/10/2025 | 11,40 | 11,57 | 11,38 | 11,52 | 49.747.252 |
| 21/10/2025 | 11,28 | 11,38 | 11,23 | 11,27 | 41.881.298 |
| 20/10/2025 | 11,25 | 11,46 | 11,22 | 11,40 | 34.717.046 |
| 17/10/2025 | 11,25 | 11,25 | 11,22 | 11,10 | 106.194 |
| 16/10/2025 | 11,15 | 11,19 | 11,01 | 11,11 | 30.463.742 |
| 15/10/2025 | 11,02 | 11,20 | 11,01 | 11,17 | 38.155.475 |
| 14/10/2025 | 10,79 | 11,02 | 10,77 | 10,97 | 33.461.187 |
| 13/10/2025 | 10,96 | 11,06 | 10,90 | 11,01 | 30.061.760 |
| 10/10/2025 | 11,04 | 11,10 | 10,71 | 10,75 | 46.652.041 |
| 09/10/2025 | 11,20 | 11,33 | 11,02 | 11,03 | 42.469.967 |
| 08/10/2025 | 11,10 | 11,16 | 11,06 | 11,10 | 121.297 |
| 07/10/2025 | 11,19 | 11,21 | 11,02 | 11,04 | 36.894.677 |
| 06/10/2025 | 11,12 | 11,32 | 11,10 | 11,29 | 52.374.075 |
| 03/10/2025 | 10,97 | 11,09 | 10,97 | 11,01 | 88.699 |
| 02/10/2025 | 11,04 | 11,07 | 10,86 | 11,02 | 34.919.890 |
| 01/10/2025 | 10,94 | 11,08 | 10,90 | 10,98 | 30.067.303 |
| 30/09/2025 | 10,81 | 10,89 | 10,72 | 10,86 | 30.235.898 |
| 29/09/2025 | 10,82 | 10,88 | 10,73 | 10,75 | 273.554 |
| 26/09/2025 | 10,80 | 10,80 | 10,58 | 10,70 | 59.854.480 |
| 25/09/2025 | 10,93 | 10,97 | 10,85 | 10,89 | 24.906.381 |
| 24/09/2025 | 10,91 | 10,97 | 10,82 | 10,83 | 24.335.861 |
| 23/09/2025 | 10,92 | 10,93 | 10,89 | 10,95 | 186.229 |
| 22/09/2025 | 10,92 | 10,96 | 10,82 | 10,86 | 24.583.010 |
| 19/09/2025 | 10,86 | 10,93 | 10,81 | 10,86 | 22.484.804 |
| 18/09/2025 | 10,96 | 10,98 | 10,82 | 10,84 | 27.690.449 |
| 17/09/2025 | 10,87 | 11,01 | 10,81 | 10,88 | 34.852.910 |
| 16/09/2025 | 10,90 | 10,94 | 10,76 | 10,91 | 39.632.492 |
| 15/09/2025 | 10,75 | 10,86 | 10,70 | 10,83 | 22.165.710 |
| 12/09/2025 | 10,65 | 10,75 | 10,61 | 10,67 | 25.684.026 |
| 11/09/2025 | 10,45 | 10,67 | 10,45 | 10,63 | 30.818.348 |
| 10/09/2025 | 10,49 | 10,57 | 10,43 | 10,50 | 32.933 |
| 09/09/2025 | 10,55 | 10,63 | 10,33 | 10,35 | 26.517.842 |
| 08/09/2025 | 10,44 | 10,47 | 10,37 | 10,46 | 18.200.539 |
| 05/09/2025 | 10,44 | 10,55 | 10,35 | 10,40 | 25.996.765 |
| 04/09/2025 | 10,29 | 10,29 | 10,18 | 10,26 | 16.803.524 |
| 03/09/2025 | 10,22 | 10,25 | 10,15 | 10,21 | 21.207.891 |
| 02/09/2025 | 10,13 | 10,18 | 10,08 | 10,17 | 19.695.330 |
| 29/08/2025 | 10,25 | 10,32 | 10,25 | 10,28 | 15.105.187 |
| 28/08/2025 | 10,32 | 10,42 | 10,24 | 10,25 | 26.193.733 |
| 27/08/2025 | 10,17 | 10,26 | 10,13 | 10,25 | 14.888.970 |
| 26/08/2025 | 10,16 | 10,19 | 10,16 | 10,22 | 22.961 |
| 25/08/2025 | 10,18 | 10,26 | 10,14 | 10,17 | 16.010.497 |
| 22/08/2025 | 9,80 | 10,15 | 9,80 | 10,12 | 31.606.881 |
| 21/08/2025 | 9,70 | 9,81 | 9,68 | 9,81 | 14.413.941 |
| 20/08/2025 | 9,71 | 9,76 | 9,68 | 9,72 | 22.484.792 |
| 19/08/2025 | 9,76 | 9,83 | 9,67 | 9,71 | 24.904.416 |
| 18/08/2025 | 9,90 | 9,94 | 9,78 | 9,81 | 21.700.135 |
| 15/08/2025 | 9,91 | 9,97 | 9,84 | 9,92 | 19.516.847 |
| 14/08/2025 | 9,86 | 9,92 | 9,81 | 9,91 | 23.363.575 |
| 13/08/2025 | 10,06 | 10,14 | 10,03 | 10,08 | 24.372.247 |
| 12/08/2025 | 10,31 | 10,44 | 10,31 | 10,40 | 40.573.001 |
| 11/08/2025 | 10,25 | 10,29 | 10,15 | 10,20 | 292.512 |
| 08/08/2025 | 10,05 | 10,30 | 10,02 | 10,22 | 41.941.926 |
| 07/08/2025 | 9,96 | 10,01 | 9,87 | 9,99 | 24.773.719 |
| 06/08/2025 | 9,97 | 9,97 | 9,85 | 9,85 | 33.282 |
| 05/08/2025 | 9,89 | 10,01 | 9,84 | 9,87 | 27.403.058 |
| 04/08/2025 | 9,83 | 9,87 | 9,76 | 9,85 | 52.292.316 |
| 01/08/2025 | 9,89 | 9,93 | 9,66 | 9,71 | 92.808 |
| 31/07/2025 | 9,43 | 9,61 | 9,36 | 9,53 | 54.555.315 |
| 30/07/2025 | 9,75 | 9,76 | 9,56 | 9,63 | 69.250.098 |
| 29/07/2025 | 9,89 | 9,97 | 9,82 | 9,89 | 44.793.918 |
| 28/07/2025 | 9,86 | 9,90 | 9,76 | 9,84 | 44.956.697 |
| 25/07/2025 | 10,11 | 10,12 | 9,93 | 10,00 | 50.742.147 |
| 24/07/2025 | 10,33 | 10,35 | 10,18 | 10,23 | 58.951.435 |
| 23/07/2025 | 10,29 | 10,45 | 10,29 | 10,40 | 62.197.021 |
| 22/07/2025 | 10,28 | 10,46 | 10,24 | 10,37 | 72.961.870 |
| 21/07/2025 | 10,00 | 10,25 | 9,97 | 10,13 | 65.886.696 |
| 18/07/2025 | 9,85 | 9,90 | 9,74 | 9,77 | 35.498.203 |
| 17/07/2025 | 9,76 | 9,87 | 9,75 | 9,81 | 53.805.110 |
| 16/07/2025 | 9,70 | 9,84 | 9,69 | 9,78 | 178.151 |
| 15/07/2025 | 9,85 | 9,87 | 9,61 | 9,69 | 45.335.104 |
| 14/07/2025 | 9,98 | 10,01 | 9,86 | 9,90 | 28.249.952 |
| 11/07/2025 | 10,01 | 10,16 | 9,93 | 10,14 | 47.689.796 |
| 10/07/2025 | 10,08 | 10,32 | 9,95 | 9,96 | 84.062.832 |
| 09/07/2025 | 10,02 | 10,02 | 9,81 | 9,86 | 35.222.317 |
| 08/07/2025 | 10,01 | 10,21 | 9,98 | 9,99 | 49.347.679 |
| 07/07/2025 | 9,99 | - | 9,98 | 9,94 | 100.535 |
| 03/07/2025 | 10,23 | 10,37 | 10,17 | 10,22 | 23.864.295 |
| 02/07/2025 | 9,99 | 10,31 | 9,92 | 10,28 | 109.623.151 |
| 01/07/2025 | 9,70 | 9,87 | 9,65 | 9,82 | 49.735.963 |
| 30/06/2025 | 9,62 | 9,75 | 9,61 | 9,71 | 45.313.707 |
| 27/06/2025 | 9,51 | 9,74 | 9,48 | 9,74 | 61.491 |
| 26/06/2025 | 9,28 | 9,50 | 9,27 | 9,47 | 87.645.551 |
| 25/06/2025 | 9,05 | 9,12 | 8,97 | 9,06 | 39.327.432 |
| 24/06/2025 | 9,18 | 9,21 | 9,12 | 9,21 | 34.861.505 |
| 23/06/2025 | 9,05 | 9,19 | 9,01 | 9,18 | 38.963.255 |
| 20/06/2025 | 9,28 | 9,28 | 9,02 | 9,06 | 64.685.275 |
| 18/06/2025 | 9,40 | 9,46 | 9,28 | 9,30 | 32.767.147 |
| 17/06/2025 | 9,75 | 9,77 | 9,34 | 9,35 | 95.010.579 |
| 16/06/2025 | 9,54 | 9,86 | 9,53 | 9,82 | 46.647.647 |
| 13/06/2025 | 9,39 | 9,48 | 9,36 | 9,46 | 26.562.981 |
| 12/06/2025 | 9,54 | 9,60 | 9,48 | 9,54 | 23.403.395 |
| 11/06/2025 | 9,66 | 9,70 | 9,55 | 9,61 | 28.707.260 |
| 10/06/2025 | 9,60 | 9,74 | 9,59 | 9,66 | 30.561.138 |
| 09/06/2025 | 9,50 | 9,58 | 9,42 | 9,58 | 33.646.049 |
| 06/06/2025 | 9,51 | 9,55 | 9,41 | 9,49 | 28.727.675 |
| 05/06/2025 | 9,54 | 9,62 | 9,47 | 9,50 | 32.904.070 |
| 04/06/2025 | 9,39 | 9,51 | 9,35 | 9,35 | 31.301.959 |
| 03/06/2025 | 9,19 | 9,35 | 9,12 | 9,31 | 27.835.755 |
| 02/06/2025 | 9,25 | 9,31 | 9,21 | 9,27 | 25.068.002 |
Perfil
Compañia Vale Río Doce es una compañía de explotación minera diversificada global que produce y exporta el mineral y pellets de hierro, así como produce el manganeso y las aleaciones ferrosas. También produce cobre, la bauxita, el caolín, la potasa, el alúmina y el aluminio. Las jefaturas de CVRD's y los activos principales y las operaciones están situados en el Brasil. También tiene oficinas en Nueva York, Bruselas, Tokio y Shangai. Además, posee a compañías en los Estados Unidos, Francia, Noruega y Bahrein, y explora en la Argentina, Angola, Chile, Gabón, Mozambique, Mongolia y Perú. CVRD ha ganado biddings internacionales al carbón de la mina en Mozambique, potasa en la Argentina, y fosfato en Perú. También ha firmado un acuerdo con las compañías australianas para la exploración de un proyecto del carbón en Australia. Además, CVRD es abastecedor de servicio de logística en Brasil, donde posee y explota una serie de ferrocarriles y de puertos.
