13,450€
-2,54%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 13,53 | 13,65 | 13,35 | 13,35 | -3,26% | - |
| 17.06.2026 | 13,78 | 13,80 | 13,78 | 13,80 | 0,00% | - |
| 16.06.2026 | 13,80 | 13,83 | 13,80 | 13,80 | 1,10% | 20,00 |
| 15.06.2026 | 13,55 | 13,65 | 13,55 | 13,65 | 0,92% | - |
| 12.06.2026 | 13,30 | 13,55 | 13,23 | 13,53 | 3,44% | 220,00 |
| 11.06.2026 | 12,95 | 13,08 | 12,90 | 13,08 | 0,97% | - |
| 10.06.2026 | 13,08 | 13,10 | 12,85 | 12,95 | -0,77% | - |
| 09.06.2026 | 13,00 | 13,05 | 13,00 | 13,05 | 0,38% | - |
| 08.06.2026 | 13,25 | 13,35 | 12,90 | 13,00 | -2,99% | 52,00 |
| 05.06.2026 | 13,60 | 13,60 | 13,35 | 13,40 | -2,19% | - |
| 04.06.2026 | 13,88 | 13,90 | 13,55 | 13,70 | -5,35% | - |
| 03.06.2026 | 14,48 | 14,48 | 14,45 | 14,48 | -0,34% | - |
| 02.06.2026 | 14,00 | 14,55 | 13,95 | 14,53 | 4,87% | - |
| 01.06.2026 | 13,95 | 14,05 | 13,75 | 13,85 | -2,29% | - |
| 29.05.2026 | 14,25 | 14,25 | 14,10 | 14,18 | -0,35% | - |
| 28.05.2026 | 14,15 | 14,23 | 14,15 | 14,23 | 0,18% | - |
| 27.05.2026 | 14,18 | 14,20 | 14,18 | 14,20 | -0,35% | - |
| 26.05.2026 | 14,30 | 14,33 | 14,25 | 14,25 | -0,35% | - |
| 25.05.2026 | 14,18 | 14,33 | 14,18 | 14,30 | 0,53% | - |
| 22.05.2026 | 14,18 | 14,23 | 14,18 | 14,23 | 1,25% | - |
| 21.05.2026 | 14,05 | 14,08 | 14,05 | 14,05 | 1,81% | - |
| 20.05.2026 | 13,80 | 13,83 | 13,75 | 13,80 | -0,18% | - |
| 19.05.2026 | 14,00 | 14,03 | 13,65 | 13,83 | -1,07% | 62,00 |
| 15.05.2026 | 14,38 | 14,38 | 13,60 | 13,98 | -2,44% | 561,00 |
| 14.05.2026 | 14,40 | 14,65 | 14,30 | 14,33 | -2,22% | - |
| 13.05.2026 | 14,50 | 14,68 | 14,50 | 14,65 | 0,17% | - |
| 12.05.2026 | 14,50 | 14,63 | 14,15 | 14,63 | 3,54% | - |
| 11.05.2026 | 14,10 | 14,13 | 14,10 | 14,13 | 2,17% | - |
| 08.05.2026 | 13,80 | 13,85 | 13,80 | 13,83 | -1,60% | - |
| 07.05.2026 | 14,05 | 14,08 | 14,05 | 14,05 | 0,18% | - |
| 06.05.2026 | 13,63 | 14,18 | 13,58 | 14,03 | 3,31% | - |
| 05.05.2026 | 13,58 | 13,73 | 13,55 | 13,58 | -1,27% | - |
| 04.05.2026 | 13,95 | 13,98 | 13,73 | 13,75 | -0,72% | 10,00 |
| 30.04.2026 | 13,55 | 13,90 | 13,50 | 13,85 | 0,18% | 550,00 |
| 29.04.2026 | 14,45 | 14,45 | 13,63 | 13,83 | -4,82% | 1.000,00 |
| 28.04.2026 | 14,55 | 14,68 | 14,45 | 14,53 | -0,85% | - |
| 27.04.2026 | 14,65 | 14,68 | 14,60 | 14,65 | -0,51% | - |
| 24.04.2026 | 14,65 | 14,73 | 14,63 | 14,73 | -1,01% | - |
| 23.04.2026 | 15,00 | 15,00 | 14,78 | 14,88 | -1,33% | 50,00 |
| 22.04.2026 | 14,85 | 15,20 | 14,85 | 15,08 | -0,66% | - |
| 21.04.2026 | 15,10 | 15,18 | 15,08 | 15,18 | 1,00% | - |
| 20.04.2026 | 15,13 | 15,13 | 14,78 | 15,03 | 1,35% | 300,00 |
| 17.04.2026 | 14,80 | 14,88 | 14,80 | 14,83 | -0,67% | - |
| 16.04.2026 | 14,95 | 14,95 | 14,93 | 14,93 | -0,17% | - |
| 15.04.2026 | 15,00 | 15,13 | 14,88 | 14,95 | 1,01% | 130,00 |
| 14.04.2026 | 14,85 | 14,85 | 14,80 | 14,80 | 0,17% | - |
| 13.04.2026 | 14,40 | 14,85 | 14,20 | 14,78 | 1,37% | - |
| 10.04.2026 | 14,25 | 14,65 | 14,20 | 14,58 | 1,75% | - |
| 09.04.2026 | 14,35 | 14,35 | 14,33 | 14,33 | 0,17% | - |
| 08.04.2026 | 13,95 | 14,65 | 13,95 | 14,30 | 2,51% | 26,00 |
| 07.04.2026 | 14,00 | 14,00 | 13,95 | 13,95 | 1,64% | - |
| 02.04.2026 | 13,85 | 13,85 | 13,60 | 13,73 | -0,90% | - |
| 01.04.2026 | 13,78 | 13,98 | 13,50 | 13,85 | 4,53% | 250,00 |
| 31.03.2026 | 13,25 | 13,25 | 13,18 | 13,25 | 0,57% | - |
| 30.03.2026 | 13,10 | 13,18 | 13,05 | 13,18 | 0,96% | - |
| 27.03.2026 | 13,00 | 13,23 | 12,95 | 13,05 | 0,77% | - |
| 26.03.2026 | 13,15 | 13,15 | 12,80 | 12,95 | -1,71% | - |
| 25.03.2026 | 13,00 | 13,25 | 12,88 | 13,18 | 3,94% | 228,00 |
| 24.03.2026 | 12,75 | 12,78 | 12,68 | 12,68 | 4,32% | - |
| 23.03.2026 | 12,23 | 12,23 | 12,13 | 12,15 | -3,95% | - |
| 20.03.2026 | 12,65 | 12,68 | 12,60 | 12,65 | 0,80% | - |
| 19.03.2026 | 12,85 | 12,85 | 12,55 | 12,55 | -1,95% | 3,00 |
| 18.03.2026 | 13,10 | 13,25 | 12,80 | 12,80 | -2,10% | 1,00 |
| 17.03.2026 | 13,10 | 13,13 | 13,08 | 13,08 | 0,19% | 37,00 |
| 16.03.2026 | 12,85 | 13,10 | 12,80 | 13,05 | -0,76% | - |
| 13.03.2026 | 13,10 | 13,33 | 13,10 | 13,15 | -0,38% | - |
| 12.03.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -1,68% | - |
| 11.03.2026 | 13,50 | 13,50 | 13,40 | 13,43 | 1,90% | - |
| 10.03.2026 | 13,20 | 13,25 | 13,18 | 13,18 | -0,57% | - |
| 09.03.2026 | 12,88 | 13,28 | 12,23 | 13,25 | 2,32% | 303,00 |
| 06.03.2026 | 13,30 | 13,43 | 12,85 | 12,95 | -2,26% | 258,00 |
| 05.03.2026 | 13,78 | 13,85 | 13,13 | 13,25 | -1,85% | 125,00 |
| 04.03.2026 | 13,78 | 13,78 | 13,50 | 13,50 | -1,82% | - |
| 03.03.2026 | 14,55 | 14,55 | 13,40 | 13,75 | -4,68% | 735,00 |
| 02.03.2026 | 14,55 | 14,65 | 14,35 | 14,43 | -1,87% | 100,00 |
| 27.02.2026 | 14,70 | 14,83 | 14,53 | 14,70 | 2,08% | 1,00 |
| 26.02.2026 | 14,85 | 14,85 | 14,30 | 14,40 | -1,71% | - |
| 25.02.2026 | 14,45 | 14,68 | 14,43 | 14,65 | 0,69% | - |
| 24.02.2026 | 14,35 | 14,60 | 14,33 | 14,55 | 2,65% | 1.440,00 |
| 23.02.2026 | 14,15 | 14,18 | 14,05 | 14,18 | 1,43% | - |
| 20.02.2026 | 13,70 | 14,05 | 13,58 | 13,98 | 2,38% | - |
| 19.02.2026 | 13,55 | 13,70 | 13,38 | 13,65 | 1,11% | 526,00 |
| 18.02.2026 | 13,40 | 13,85 | 13,40 | 13,50 | 2,66% | - |
| 17.02.2026 | 13,58 | 13,90 | 13,08 | 13,15 | -2,95% | 560,00 |
| 16.02.2026 | 14,00 | 14,00 | 13,38 | 13,55 | -3,56% | 365,00 |
| 13.02.2026 | 14,35 | 14,73 | 13,80 | 14,05 | -4,10% | 310,00 |
| 12.02.2026 | 14,65 | 14,73 | 14,60 | 14,65 | 3,72% | - |
| 11.02.2026 | 14,10 | 14,18 | 14,05 | 14,13 | 0,00% | 73,00 |
| 10.02.2026 | 14,10 | 14,15 | 13,93 | 14,13 | 0,00% | 300,00 |
| 09.02.2026 | 13,78 | 14,15 | 13,70 | 14,13 | 0,53% | 120,00 |
| 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 |