13,775€
-3,50%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 13,90 | 14,18 | 13,60 | 14,05 | -1,58% | 500,00 |
| 05.02.2026 | 14,43 | 14,43 | 14,00 | 14,28 | -1,04% | 730,00 |
| 04.02.2026 | 14,40 | 14,53 | 14,13 | 14,43 | 1,05% | 750,00 |
| 03.02.2026 | 13,70 | 14,40 | 13,70 | 14,28 | 4,20% | 2.847,00 |
| 02.02.2026 | 13,50 | 13,80 | 12,88 | 13,70 | -1,26% | 412,00 |
| 30.01.2026 | 14,15 | 14,23 | 13,78 | 13,88 | -1,25% | - |
| 29.01.2026 | 14,00 | 14,50 | 13,93 | 14,05 | 1,44% | - |
| 28.01.2026 | 13,65 | 14,10 | 13,65 | 13,85 | 2,03% | 1.514,00 |
| 27.01.2026 | 13,20 | 13,80 | 13,20 | 13,58 | 2,45% | 121,00 |
| 26.01.2026 | 13,68 | 14,15 | 13,25 | 13,25 | -2,93% | 570,00 |
| 23.01.2026 | 13,40 | 13,68 | 13,40 | 13,65 | 2,06% | 1.051,00 |
| 22.01.2026 | 13,33 | 13,60 | 13,03 | 13,38 | 1,52% | 1.622,00 |
| 21.01.2026 | 12,75 | 13,25 | 12,73 | 13,18 | 3,54% | 1.422,00 |
| 20.01.2026 | 12,50 | 12,73 | 12,13 | 12,73 | 1,60% | 50,00 |
| 19.01.2026 | 12,60 | 12,73 | 12,45 | 12,53 | -0,40% | 245,00 |
| 16.01.2026 | 12,65 | 12,68 | 12,45 | 12,58 | -0,98% | 10.663,00 |
| 15.01.2026 | 12,55 | 12,78 | 12,43 | 12,70 | 0,79% | 70,00 |
| 14.01.2026 | 12,10 | 12,60 | 12,00 | 12,60 | 5,88% | 1.191,00 |
| 13.01.2026 | 11,90 | 12,03 | 11,85 | 11,90 | -0,21% | 4.047,00 |
| 12.01.2026 | 12,00 | 12,23 | 11,90 | 11,93 | -0,83% | 700,00 |
| 09.01.2026 | 12,10 | 12,20 | 11,80 | 12,03 | -0,21% | 8.793,00 |
| 08.01.2026 | 12,20 | 12,23 | 11,80 | 12,05 | -1,03% | 5.194,00 |
| 07.01.2026 | 12,10 | 12,30 | 12,00 | 12,18 | 0,83% | 328,00 |
| 06.01.2026 | 11,58 | 12,13 | 11,55 | 12,08 | 5,00% | 3.651,00 |
| 05.01.2026 | 11,33 | 11,55 | 11,33 | 11,50 | 1,55% | 731,00 |
| 02.01.2026 | 11,00 | 11,40 | 11,00 | 11,33 | 2,72% | 11.232,00 |
| 30.12.2025 | 11,00 | 11,03 | 10,93 | 11,03 | -2,00% | 1.050,00 |
| 29.12.2025 | 11,20 | 11,25 | 11,20 | 11,25 | 0,45% | - |
| 23.12.2025 | 11,18 | 11,43 | 11,13 | 11,20 | 0,45% | 10,00 |
| 22.12.2025 | 10,88 | 11,23 | 10,85 | 11,15 | 2,29% | 375,00 |
| 19.12.2025 | 10,90 | 11,00 | 10,88 | 10,90 | 0,46% | 88,00 |
| 18.12.2025 | 10,88 | 10,90 | 10,85 | 10,85 | -0,69% | - |
| 17.12.2025 | 10,85 | 10,95 | 10,78 | 10,93 | 0,69% | 190,00 |
| 16.12.2025 | 10,88 | 10,98 | 10,78 | 10,85 | -0,23% | - |
| 15.12.2025 | 10,80 | 10,90 | 10,78 | 10,88 | 1,40% | 479,00 |
| 12.12.2025 | 10,88 | 11,05 | 10,70 | 10,73 | -5,92% | 51,00 |
| 11.12.2025 | 11,10 | 11,43 | 11,05 | 11,40 | 2,93% | 50,00 |
| 10.12.2025 | 10,98 | 11,23 | 10,98 | 11,08 | 2,07% | - |
| 09.12.2025 | 11,00 | 11,05 | 10,80 | 10,85 | -1,36% | - |
| 08.12.2025 | 11,10 | 11,25 | 10,95 | 11,00 | -0,45% | 200,00 |
| 05.12.2025 | 11,65 | 11,68 | 11,00 | 11,05 | -5,35% | 26,00 |
| 04.12.2025 | 11,40 | 11,70 | 11,35 | 11,68 | 1,97% | 100,00 |
| 03.12.2025 | 11,10 | 11,48 | 11,05 | 11,45 | 3,85% | 1.395,00 |
| 02.12.2025 | 10,95 | 11,05 | 10,90 | 11,03 | 0,68% | 363,00 |
| 01.12.2025 | 10,90 | 10,95 | 10,83 | 10,95 | 0,46% | - |
| 28.11.2025 | 10,80 | 11,00 | 10,80 | 10,90 | 1,16% | 40,00 |
| 27.11.2025 | 10,80 | 10,80 | 10,78 | 10,78 | -0,23% | - |
| 26.11.2025 | 10,55 | 10,85 | 10,53 | 10,80 | 2,37% | 100,00 |
| 25.11.2025 | 10,48 | 10,65 | 10,45 | 10,55 | 0,48% | 190,00 |
| 24.11.2025 | 10,50 | 10,58 | 10,38 | 10,50 | 1,69% | 151,00 |
| 21.11.2025 | 10,35 | 10,35 | 10,33 | 10,33 | -0,48% | - |
| 20.11.2025 | 10,53 | 10,68 | 10,33 | 10,38 | -1,66% | - |
| 19.11.2025 | 10,53 | 10,63 | 10,48 | 10,55 | 0,00% | 1.068,00 |
| 18.11.2025 | 10,50 | 10,60 | 10,18 | 10,55 | 0,48% | 1.084,00 |
| 17.11.2025 | 10,60 | 10,70 | 10,50 | 10,50 | -1,18% | 545,00 |
| 14.11.2025 | 10,65 | 10,70 | 10,40 | 10,63 | -0,23% | 4.197,00 |
| 13.11.2025 | 10,75 | 10,85 | 10,60 | 10,65 | -0,93% | - |
| 12.11.2025 | 10,65 | 10,78 | 10,65 | 10,75 | 1,18% | - |
| 11.11.2025 | 10,63 | 10,75 | 10,58 | 10,63 | 0,47% | 400,00 |
| 10.11.2025 | 10,50 | 10,60 | 10,45 | 10,58 | 0,95% | - |
| 07.11.2025 | 10,55 | 10,60 | 10,33 | 10,48 | -1,18% | 2,00 |
| 06.11.2025 | 10,75 | 10,75 | 10,60 | 10,60 | -1,40% | - |
| 05.11.2025 | 10,40 | 10,80 | 10,28 | 10,75 | 3,61% | 122,00 |
| 04.11.2025 | 10,53 | 10,63 | 10,25 | 10,38 | -1,89% | 115,00 |
| 03.11.2025 | 10,50 | 10,65 | 10,40 | 10,58 | 0,48% | - |
| 31.10.2025 | 10,20 | 10,60 | 10,20 | 10,53 | 2,43% | 1.712,00 |
| 30.10.2025 | 10,20 | 10,33 | 10,13 | 10,28 | 0,74% | 150,00 |
| 29.10.2025 | 10,00 | 10,23 | 9,94 | 10,20 | 2,00% | 8.263,00 |
| 28.10.2025 | 9,82 | 10,02 | 9,66 | 10,00 | 1,42% | 1.350,00 |
| 27.10.2025 | 9,80 | 10,00 | 9,78 | 9,86 | 0,00% | 2.586,00 |
| 24.10.2025 | 9,86 | 10,10 | 9,80 | 9,86 | -0,80% | - |
| 23.10.2025 | 9,95 | 9,95 | 9,90 | 9,94 | 1,43% | - |
| 22.10.2025 | 9,72 | 9,87 | 9,71 | 9,80 | 0,41% | - |
| 21.10.2025 | 9,80 | 9,80 | 9,68 | 9,76 | -0,41% | - |
| 20.10.2025 | 9,53 | 9,82 | 9,51 | 9,80 | 4,93% | - |
| 17.10.2025 | 9,44 | 9,46 | 9,26 | 9,34 | -3,21% | - |
| 16.10.2025 | 9,59 | 9,65 | 9,59 | 9,65 | 1,26% | - |
| 15.10.2025 | 9,44 | 9,71 | 9,44 | 9,53 | 0,74% | 1.000,00 |
| 14.10.2025 | 9,55 | 9,55 | 9,31 | 9,46 | -0,84% | 1,00 |
| 13.10.2025 | 9,25 | 9,60 | 9,25 | 9,54 | 3,02% | - |
| 10.10.2025 | 9,60 | 9,60 | 9,24 | 9,26 | -3,64% | - |
| 09.10.2025 | 9,56 | 9,75 | 9,52 | 9,61 | 0,42% | - |
| 08.10.2025 | 9,46 | 9,61 | 9,46 | 9,57 | -0,31% | - |
| 07.10.2025 | 9,64 | 9,72 | 9,55 | 9,60 | 0,63% | - |
| 06.10.2025 | 9,37 | 9,55 | 9,37 | 9,54 | 1,38% | 264,00 |
| 03.10.2025 | 9,40 | 9,44 | 9,33 | 9,41 | 0,53% | - |
| 02.10.2025 | 9,36 | 9,38 | 9,35 | 9,36 | 1,85% | - |
| 01.10.2025 | 9,26 | 9,26 | 9,17 | 9,19 | 0,55% | - |
| 30.09.2025 | 9,16 | 9,16 | 9,14 | 9,14 | -1,08% | - |
| 29.09.2025 | 9,13 | 9,28 | 9,13 | 9,24 | 1,99% | - |
| 26.09.2025 | 9,30 | 9,35 | 9,05 | 9,06 | -3,31% | 201,00 |
| 25.09.2025 | 9,23 | 9,39 | 9,22 | 9,37 | 1,08% | - |
| 24.09.2025 | 9,26 | 9,38 | 9,24 | 9,27 | 0,11% | - |
| 23.09.2025 | 9,20 | 9,35 | 9,13 | 9,26 | 0,22% | 33,00 |
| 22.09.2025 | 9,25 | 9,33 | 9,20 | 9,24 | -0,22% | 350,00 |
| 19.09.2025 | 9,26 | 9,27 | 9,19 | 9,26 | -0,11% | 465,00 |
| 18.09.2025 | 9,20 | 9,31 | 9,20 | 9,27 | 0,65% | 2.650,00 |
| 17.09.2025 | 9,20 | 9,23 | 9,14 | 9,21 | 0,33% | 222,00 |
| 16.09.2025 | 9,20 | 9,27 | 9,10 | 9,18 | -0,11% | - |
| 15.09.2025 | 9,09 | 9,19 | 9,06 | 9,19 | 1,43% | 100,00 |