Echtzeit-Aktienkurs Vale SA
Bid:
Ask:
Aktienkurse zur Vale SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,55 | 13,56 | 13,21 | 13,30 | -2,13% | 26.583.502,00 |
| 28.09.2026 | 13,38 | 13,68 | 13,34 | 13,59 | -0,15% | 23.178.080,00 |
| 25.09.2026 | 13,56 | 13,69 | 13,40 | 13,61 | 0,37% | 25.599.865,00 |
| 24.09.2026 | 13,77 | 13,78 | 13,54 | 13,56 | -1,88% | 30.778.244,00 |
| 23.09.2026 | 14,09 | 14,10 | 13,80 | 13,82 | -2,61% | 30.982.509,00 |
| 22.09.2026 | 14,04 | 14,25 | 13,98 | 14,19 | 0,28% | 19.270.491,00 |
| 21.09.2026 | 14,41 | 14,41 | 14,14 | 14,15 | -0,42% | 18.050.343,00 |
| 18.09.2026 | 14,38 | 14,41 | 14,13 | 14,21 | -1,80% | 18.520.343,00 |
| 17.09.2026 | 14,26 | 14,53 | 14,10 | 14,47 | 2,41% | 30.427.890,00 |
| 16.09.2026 | 14,43 | 14,50 | 13,99 | 14,13 | -2,35% | 45.086.298,00 |
| 15.09.2026 | 14,57 | 14,69 | 14,44 | 14,47 | -0,96% | 24.278.570,00 |
| 14.09.2026 | 14,77 | 14,82 | 14,60 | 14,61 | -4,07% | 22.270.532,00 |
| 11.09.2026 | 15,36 | 15,36 | 15,08 | 15,23 | -0,33% | 20.760.689,00 |
| 10.09.2026 | 15,03 | 15,40 | 14,96 | 15,28 | -1,04% | 38.438.044,00 |
| 09.09.2026 | 15,48 | 15,67 | 15,31 | 15,44 | -0,77% | 56.562.458,00 |
| 08.09.2026 | 15,71 | 15,92 | 15,52 | 15,56 | 1,90% | 34.273.759,00 |