10,575€
-2,98%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 10,45 | 11,03 | 10,28 | 10,70 | -1,83% | 1,00 |
| 23.10.2026 | 10,85 | 10,95 | 10,83 | 10,90 | -2,90% | - |
| 22.10.2026 | 11,30 | 11,30 | 11,23 | 11,23 | -0,66% | - |
| 21.10.2026 | 11,60 | 11,65 | 11,28 | 11,30 | -3,62% | 100,00 |
| 20.10.2026 | 11,70 | 11,75 | 11,55 | 11,73 | -0,64% | - |
| 19.10.2026 | 11,60 | 11,90 | 11,60 | 11,80 | 1,72% | - |
| 16.10.2026 | 11,60 | 11,78 | 11,50 | 11,60 | 0,00% | - |
| 15.10.2026 | 11,85 | 11,85 | 11,48 | 11,60 | -1,28% | 510,00 |
| 14.10.2026 | 11,95 | 12,18 | 11,73 | 11,75 | -3,09% | - |
| 13.10.2026 | 12,15 | 12,18 | 12,13 | 12,13 | 0,00% | - |
| 12.10.2026 | 12,15 | 12,28 | 12,08 | 12,13 | 0,41% | - |
| 09.10.2026 | 12,00 | 12,18 | 11,98 | 12,08 | -0,41% | - |
| 08.10.2026 | 12,20 | 12,20 | 12,13 | 12,13 | -0,61% | - |
| 07.10.2026 | 12,53 | 12,63 | 12,13 | 12,20 | -4,13% | - |
| 06.10.2026 | 12,60 | 12,73 | 12,60 | 12,73 | 2,00% | - |
| 05.10.2026 | 12,23 | 13,28 | 12,23 | 12,48 | 4,61% | - |
| 02.10.2026 | 11,95 | 12,13 | 11,88 | 11,93 | 1,06% | 1.294,00 |
| 01.10.2026 | 11,85 | 11,95 | 11,68 | 11,80 | -1,46% | 30,00 |
| 30.09.2026 | 11,73 | 12,00 | 11,73 | 11,98 | 2,13% | - |
| 29.09.2026 | 11,95 | 12,05 | 11,65 | 11,73 | -2,09% | - |
| 28.09.2026 | 11,90 | 11,98 | 11,75 | 11,98 | -0,21% | - |
| 25.09.2026 | 11,93 | 12,15 | 11,75 | 12,00 | 0,63% | - |
| 24.09.2026 | 12,15 | 12,23 | 11,93 | 11,93 | -2,85% | - |
| 23.09.2026 | 12,40 | 12,53 | 12,20 | 12,28 | 0,20% | - |
| 22.09.2026 | 12,35 | 12,38 | 12,18 | 12,25 | -0,81% | 800,00 |
| 21.09.2026 | 12,45 | 12,58 | 12,33 | 12,35 | -0,20% | - |
| 18.09.2026 | 12,60 | 12,70 | 12,33 | 12,38 | -1,79% | - |
| 17.09.2026 | 12,30 | 12,63 | 12,30 | 12,60 | 1,82% | - |
| 16.09.2026 | 12,55 | 12,75 | 12,35 | 12,38 | -2,94% | - |
| 15.09.2026 | 12,70 | 12,78 | 12,58 | 12,75 | -0,58% | - |
| 14.09.2026 | 13,10 | 13,18 | 12,78 | 12,83 | -2,29% | - |
| 11.09.2026 | 13,15 | 13,33 | 13,05 | 13,13 | -0,38% | - |
| 10.09.2026 | 13,25 | 13,33 | 12,80 | 13,18 | -0,57% | 30,00 |
| 09.09.2026 | 13,43 | 13,45 | 13,18 | 13,25 | -1,12% | - |
| 08.09.2026 | 13,03 | 13,70 | 12,98 | 13,40 | 2,49% | - |
| 07.09.2026 | 13,15 | 13,15 | 13,03 | 13,08 | -0,76% | - |
| 04.09.2026 | 13,15 | 13,23 | 13,00 | 13,18 | -0,38% | - |
| 03.09.2026 | 13,63 | 13,80 | 13,15 | 13,23 | -2,76% | - |
| 02.09.2026 | 13,05 | 13,75 | 13,00 | 13,60 | 4,21% | 25,00 |
| 01.09.2026 | 13,00 | 13,20 | 12,83 | 13,05 | -0,38% | - |
| 31.08.2026 | 13,00 | 13,30 | 12,80 | 13,10 | 0,77% | 26,00 |
| 28.08.2026 | 13,15 | 13,30 | 12,90 | 13,00 | 0,39% | 10,00 |
| 27.08.2026 | 13,00 | 13,08 | 12,95 | 12,95 | -1,33% | - |
| 26.08.2026 | 13,10 | 13,13 | 13,10 | 13,13 | 1,35% | - |
| 25.08.2026 | 12,90 | 13,00 | 12,75 | 12,95 | -0,38% | 480,00 |
| 24.08.2026 | 12,50 | 13,05 | 12,45 | 13,00 | 5,05% | 120,00 |
| 21.08.2026 | 12,20 | 12,40 | 12,18 | 12,38 | 4,65% | 10,00 |
| 20.08.2026 | 11,93 | 12,00 | 11,73 | 11,83 | -0,84% | - |
| 19.08.2026 | 11,83 | 12,25 | 11,73 | 11,93 | 0,00% | 12,00 |
| 18.08.2026 | 11,90 | 12,08 | 11,75 | 11,93 | 1,06% | 90,00 |
| 17.08.2026 | 11,93 | 11,93 | 11,80 | 11,80 | -0,42% | - |
| 14.08.2026 | 11,95 | 12,05 | 11,73 | 11,85 | -1,46% | - |
| 13.08.2026 | 12,30 | 12,35 | 11,93 | 12,03 | -3,80% | 60,00 |
| 12.08.2026 | 12,40 | 12,63 | 12,40 | 12,50 | -0,99% | 700,00 |
| 11.08.2026 | 12,90 | 12,98 | 12,60 | 12,63 | -0,98% | - |
| 10.08.2026 | 12,70 | 12,88 | 12,68 | 12,75 | -0,20% | - |
| 07.08.2026 | 12,80 | 13,00 | 12,65 | 12,78 | -0,97% | - |
| 06.08.2026 | 12,95 | 13,00 | 12,85 | 12,90 | 0,00% | 500,00 |
| 05.08.2026 | 12,88 | 12,95 | 12,65 | 12,90 | 0,00% | 170,00 |
| 04.08.2026 | 12,70 | 13,05 | 12,53 | 12,90 | 2,18% | 7,00 |
| 03.08.2026 | 13,03 | 13,10 | 12,60 | 12,63 | -2,51% | - |
| 31.07.2026 | 13,00 | 13,15 | 12,83 | 12,95 | 0,78% | - |
| 29.07.2026 | 12,90 | 13,05 | 12,75 | 12,85 | -0,19% | - |
| 28.07.2026 | 13,00 | 13,05 | 12,85 | 12,88 | -1,72% | - |
| 27.07.2026 | 13,03 | 13,13 | 13,03 | 13,10 | 0,58% | - |
| 24.07.2026 | 13,00 | 13,10 | 12,95 | 13,03 | -1,70% | 500,00 |
| 23.07.2026 | 13,00 | 13,25 | 12,90 | 13,25 | 2,12% | - |
| 22.07.2026 | 12,50 | 13,00 | 12,38 | 12,98 | 4,64% | 4,00 |
| 21.07.2026 | 12,35 | 12,58 | 12,33 | 12,40 | 0,61% | - |
| 20.07.2026 | 12,40 | 12,55 | 12,30 | 12,33 | 0,41% | - |
| 17.07.2026 | 12,45 | 12,45 | 12,28 | 12,28 | -1,21% | 30,00 |
| 16.07.2026 | 12,80 | 12,83 | 12,38 | 12,43 | -2,93% | - |
| 15.07.2026 | 12,78 | 12,90 | 12,65 | 12,80 | 0,00% | - |
| 14.07.2026 | 12,45 | 12,80 | 12,40 | 12,80 | 3,23% | 235,00 |
| 13.07.2026 | 12,65 | 12,70 | 12,35 | 12,40 | -0,40% | 7,00 |
| 10.07.2026 | 12,45 | 12,45 | 12,40 | 12,45 | 1,01% | - |
| 09.07.2026 | 12,30 | 12,35 | 12,30 | 12,33 | -3,14% | - |
| 08.07.2026 | 12,88 | 12,90 | 12,58 | 12,73 | -1,36% | 35,00 |
| 07.07.2026 | 13,20 | 13,25 | 12,85 | 12,90 | -2,64% | - |
| 06.07.2026 | 13,13 | 13,35 | 13,13 | 13,25 | 0,95% | 1.350,00 |
| 03.07.2026 | 13,10 | 13,13 | 13,10 | 13,13 | 0,96% | - |
| 02.07.2026 | 13,10 | 13,33 | 13,00 | 13,00 | -1,14% | 230,00 |
| 01.07.2026 | 13,20 | 13,20 | 13,15 | 13,15 | -0,57% | - |
| 30.06.2026 | 13,18 | 13,23 | 13,18 | 13,23 | 0,76% | - |
| 29.06.2026 | 13,30 | 13,33 | 13,00 | 13,13 | -0,94% | 7,00 |
| 26.06.2026 | 13,30 | 13,35 | 13,08 | 13,25 | -0,75% | 201,00 |
| 25.06.2026 | 13,10 | 13,40 | 13,05 | 13,35 | 1,71% | - |
| 24.06.2026 | 13,45 | 13,53 | 13,05 | 13,13 | -2,78% | 15,00 |
| 23.06.2026 | 13,73 | 13,73 | 13,50 | 13,50 | -1,46% | - |
| 22.06.2026 | 13,43 | 13,70 | 13,23 | 13,70 | 1,67% | 52,00 |
| 19.06.2026 | 13,48 | 13,48 | 13,40 | 13,48 | 0,94% | - |
| 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 |