13,331€
-0,30%
Echtzeit-Aktienkurs Vale S.A.
Bid:
Ask:
Aktienkurse zur Vale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,27 | 13,27 | 13,00 | 13,21 | -1,22% | 10,00 |
| 01.04.2026 | 13,16 | 13,46 | 13,15 | 13,37 | 4,78% | 1.295,00 |
| 31.03.2026 | 12,80 | 12,97 | 12,76 | 12,76 | 1,42% | 1,00 |
| 30.03.2026 | 12,52 | 12,83 | 12,52 | 12,58 | 0,03% | - |
| 27.03.2026 | 12,65 | 12,66 | 12,49 | 12,58 | 0,42% | 236,00 |
| 26.03.2026 | 12,65 | 12,73 | 12,45 | 12,53 | -0,95% | 502,00 |
| 25.03.2026 | 12,23 | 12,71 | 12,23 | 12,65 | 3,90% | 449,00 |
| 24.03.2026 | 12,18 | 12,30 | 12,11 | 12,17 | -0,75% | - |
| 23.03.2026 | 12,00 | 12,41 | 11,32 | 12,26 | 3,63% | 6.520,00 |
| 20.03.2026 | 12,30 | 12,47 | 11,79 | 11,83 | -2,84% | 1.466,00 |
| 19.03.2026 | 12,66 | 12,69 | 0,00 | 12,18 | -5,70% | 3.694,00 |
| 18.03.2026 | 12,76 | 12,99 | 12,76 | 12,92 | 0,91% | - |
| 17.03.2026 | 12,88 | 12,94 | 12,69 | 12,80 | 0,64% | 106,00 |
| 16.03.2026 | 12,85 | 12,85 | 12,71 | 12,72 | -1,60% | 551,00 |
| 13.03.2026 | 12,85 | 12,97 | 12,85 | 12,93 | 0,07% | 3.871,00 |
| 12.03.2026 | 13,13 | 13,13 | 12,63 | 12,92 | -1,41% | 2.817,00 |
| 11.03.2026 | 12,98 | 13,57 | 12,89 | 13,10 | 1,02% | 401,00 |
| 10.03.2026 | 12,73 | 13,07 | 12,73 | 12,97 | 7,39% | 1.869,00 |
| 09.03.2026 | 12,53 | 12,53 | 11,63 | 12,08 | -4,43% | 10.960,00 |
| 06.03.2026 | 13,22 | 13,48 | 12,34 | 12,64 | -4,16% | 5.748,00 |
| 05.03.2026 | 13,78 | 13,90 | 13,13 | 13,19 | -4,93% | 101,00 |
| 04.03.2026 | 13,24 | 13,90 | 13,13 | 13,87 | 4,89% | 844,00 |
| 03.03.2026 | 14,18 | 14,23 | 13,07 | 13,22 | -6,87% | 3.395,00 |
| 02.03.2026 | 14,38 | 14,56 | 13,96 | 14,20 | -0,90% | 2.524,00 |
| 27.02.2026 | 14,27 | 14,50 | 14,04 | 14,33 | 1,17% | 2,00 |
| 26.02.2026 | 14,47 | 14,48 | 13,90 | 14,16 | -1,77% | 333,00 |
| 25.02.2026 | 14,13 | 14,47 | 14,04 | 14,42 | 3,16% | 800,00 |
| 24.02.2026 | 14,04 | 14,17 | 13,92 | 13,97 | 0,39% | 2,00 |
| 23.02.2026 | 13,75 | 14,00 | 13,67 | 13,92 | 2,34% | 36,00 |
| 20.02.2026 | 13,36 | 13,68 | 13,34 | 13,60 | 0,24% | 1.085,00 |
| 19.02.2026 | 13,48 | 13,68 | 13,44 | 13,57 | 0,53% | 1.001,00 |
| 18.02.2026 | 13,01 | 13,57 | 13,00 | 13,50 | 5,79% | 18,00 |
| 17.02.2026 | 13,64 | 13,70 | 12,68 | 12,76 | -6,53% | 1.536,00 |
| 16.02.2026 | 13,66 | 13,83 | 13,48 | 13,65 | -2,09% | 137,00 |
| 13.02.2026 | 13,97 | 14,18 | 13,80 | 13,94 | -3,33% | 74,00 |
| 12.02.2026 | 14,19 | 14,49 | 14,19 | 14,42 | 3,77% | 1.082,00 |
| 11.02.2026 | 13,78 | 14,04 | 13,71 | 13,90 | -0,49% | - |
| 10.02.2026 | 13,90 | 13,98 | 13,68 | 13,96 | 1,56% | 1.259,00 |
| 09.02.2026 | 13,70 | 13,76 | 13,67 | 13,75 | 1,35% | - |
| 06.02.2026 | 13,73 | 13,73 | 13,55 | 13,57 | -2,31% | 1.025,00 |
| 05.02.2026 | 14,38 | 14,42 | 13,81 | 13,89 | -2,89% | 2.254,00 |
| 04.02.2026 | 14,32 | 14,49 | 14,15 | 14,30 | 0,68% | 1.665,00 |
| 03.02.2026 | 13,79 | 14,32 | 13,70 | 14,21 | 3,29% | 3.342,00 |
| 02.02.2026 | 13,67 | 13,97 | 12,61 | 13,75 | -0,48% | 7.369,00 |
| 30.01.2026 | 14,44 | 14,51 | 13,77 | 13,82 | -4,17% | 4.719,00 |
| 29.01.2026 | 14,32 | 14,82 | 14,19 | 14,42 | 1,46% | 11.761,00 |
| 28.01.2026 | 14,06 | 14,30 | 13,99 | 14,21 | 1,15% | 4.177,00 |
| 27.01.2026 | 13,57 | 14,06 | 13,55 | 14,05 | 3,84% | 1.979,00 |
| 26.01.2026 | 13,77 | 14,33 | 13,45 | 13,53 | -1,07% | 8.226,00 |
| 23.01.2026 | 13,64 | 13,79 | 13,55 | 13,68 | -1,08% | 2.557,00 |
| 22.01.2026 | 13,18 | 13,84 | 13,17 | 13,83 | 5,08% | 1.189,00 |
| 21.01.2026 | 12,74 | 13,18 | 12,58 | 13,16 | 4,06% | 1.640,00 |
| 20.01.2026 | 12,93 | 12,96 | 12,53 | 12,65 | -2,25% | 1.432,00 |
| 19.01.2026 | 12,94 | 13,05 | 12,81 | 12,94 | -0,30% | 4.571,00 |
| 16.01.2026 | 12,96 | 13,12 | 12,82 | 12,98 | -0,26% | 1.713,00 |
| 15.01.2026 | 12,83 | 13,02 | 12,73 | 13,01 | 2,86% | 1.632,00 |
| 14.01.2026 | 12,40 | 12,67 | 12,37 | 12,65 | 2,31% | 3.038,00 |
| 13.01.2026 | 12,46 | 12,46 | 12,36 | 12,36 | -0,42% | - |
| 12.01.2026 | 12,34 | 12,50 | 12,26 | 12,41 | 0,94% | 5.182,00 |
| 09.01.2026 | 12,19 | 12,47 | 12,19 | 12,30 | 0,68% | 10.500,00 |
| 08.01.2026 | 12,42 | 12,55 | 12,14 | 12,22 | -2,23% | 1.184,00 |
| 07.01.2026 | 12,28 | 12,51 | 12,12 | 12,49 | 1,28% | 3.080,00 |
| 06.01.2026 | 11,91 | 12,34 | 11,83 | 12,34 | 3,99% | 6.214,00 |
| 05.01.2026 | 11,66 | 11,90 | 11,55 | 11,86 | 2,75% | 6.214,00 |
| 02.01.2026 | 11,21 | 11,58 | 11,21 | 11,55 | 1,80% | 800,00 |
| 30.12.2025 | 11,21 | 11,38 | 11,14 | 11,34 | 0,95% | 1.822,00 |
| 29.12.2025 | 11,34 | 11,46 | 11,16 | 11,23 | -1,17% | 1.974,00 |
| 23.12.2025 | 11,44 | 11,46 | 11,30 | 11,37 | 0,37% | 25,00 |
| 22.12.2025 | 11,08 | 11,40 | 10,96 | 11,33 | 2,30% | 1.566,00 |
| 19.12.2025 | 11,06 | 11,08 | 11,04 | 11,07 | 0,45% | - |
| 18.12.2025 | 11,02 | 11,04 | 10,99 | 11,02 | 0,39% | - |
| 17.12.2025 | 10,93 | 10,98 | 10,90 | 10,98 | -0,13% | - |
| 16.12.2025 | 10,96 | 11,05 | 10,92 | 10,99 | 0,09% | - |
| 15.12.2025 | 10,78 | 11,00 | 10,77 | 10,98 | 1,88% | 226,00 |
| 12.12.2025 | 11,31 | 11,31 | 10,74 | 10,78 | -3,46% | 212,00 |
| 11.12.2025 | 10,98 | 11,26 | 10,90 | 11,16 | 1,15% | 450,00 |
| 10.12.2025 | 10,91 | 11,24 | 10,88 | 11,04 | 1,23% | 240,00 |
| 09.12.2025 | 10,97 | 10,99 | 10,84 | 10,90 | -0,67% | 2.602,00 |
| 08.12.2025 | 11,01 | 11,04 | 10,90 | 10,98 | -0,35% | 45,00 |
| 05.12.2025 | 11,44 | 11,49 | 11,01 | 11,01 | -3,38% | 300,00 |
| 04.12.2025 | 11,28 | 11,51 | 11,20 | 11,40 | 1,17% | 316,00 |
| 03.12.2025 | 10,94 | 11,38 | 10,93 | 11,27 | 2,64% | 657,00 |
| 02.12.2025 | 10,87 | 10,99 | 10,85 | 10,98 | 1,05% | 450,00 |
| 01.12.2025 | 10,77 | 10,97 | 10,77 | 10,86 | 0,81% | 210,00 |
| 28.11.2025 | 10,59 | 10,86 | 10,59 | 10,78 | 1,76% | 86,00 |
| 27.11.2025 | 10,61 | 10,68 | 10,50 | 10,59 | -0,30% | 104,00 |
| 26.11.2025 | 10,51 | 10,65 | 10,49 | 10,62 | 1,64% | 1,00 |
| 25.11.2025 | 10,36 | 10,51 | 10,31 | 10,45 | 1,27% | 2.000,00 |
| 24.11.2025 | 10,33 | 10,42 | 10,20 | 10,32 | 0,25% | 105,00 |
| 21.11.2025 | 10,33 | 10,37 | 10,26 | 10,29 | -1,94% | - |
| 20.11.2025 | 10,41 | 10,50 | 10,41 | 10,50 | 0,81% | - |
| 19.11.2025 | 10,42 | 10,42 | 10,32 | 10,41 | 0,61% | - |
| 18.11.2025 | 10,52 | 10,52 | 10,24 | 10,35 | -1,20% | - |
| 17.11.2025 | 10,50 | 10,50 | 10,45 | 10,48 | -0,64% | - |
| 14.11.2025 | 10,57 | 10,60 | 10,50 | 10,55 | -1,81% | - |
| 13.11.2025 | 10,64 | 10,76 | 10,58 | 10,74 | 0,57% | 130,00 |
| 12.11.2025 | 10,61 | 10,73 | 10,55 | 10,68 | 2,30% | 1.450,00 |
| 11.11.2025 | 10,62 | 10,62 | 10,43 | 10,44 | -1,69% | 1.477,00 |
| 10.11.2025 | 10,36 | 10,79 | 10,36 | 10,62 | 2,93% | - |
| 07.11.2025 | 10,63 | 10,63 | 10,23 | 10,32 | -3,66% | 59,00 |