13,429€
-2,03%
Echtzeit-Aktienkurs Vale S.A.
Bid:
Ask:
Aktienkurse zur Vale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,11 | 13,27 | 12,98 | 13,15 | 0,79% | 11.019,00 |
| 04.05.2026 | 13,49 | 13,49 | 13,00 | 13,05 | -3,36% | 18.141,00 |
| 30.04.2026 | 13,04 | 13,56 | 13,00 | 13,50 | 3,08% | 17.867,00 |
| 29.04.2026 | 13,92 | 13,92 | 12,95 | 13,10 | -6,16% | 26.384,00 |
| 28.04.2026 | 14,09 | 14,13 | 13,84 | 13,96 | -1,70% | 22.537,00 |
| 27.04.2026 | 14,15 | 14,25 | 13,87 | 14,20 | 1,02% | 9.648,00 |
| 24.04.2026 | 14,17 | 14,22 | 13,80 | 14,06 | -1,01% | 13.123,00 |
| 23.04.2026 | 14,46 | 14,48 | 14,12 | 14,20 | -1,85% | 12.704,00 |
| 22.04.2026 | 14,35 | 14,56 | 14,34 | 14,47 | 0,47% | 17.035,00 |
| 21.04.2026 | 14,64 | 14,65 | 14,32 | 14,40 | -0,96% | 5.321,00 |
| 20.04.2026 | 14,64 | 14,64 | 14,37 | 14,54 | 0,25% | 13.957,00 |
| 17.04.2026 | 14,30 | 14,61 | 14,27 | 14,50 | 0,72% | 22.190,00 |
| 16.04.2026 | 14,44 | 14,69 | 14,05 | 14,40 | 0,71% | 24.793,00 |
| 15.04.2026 | 14,49 | 14,54 | 14,26 | 14,30 | -0,73% | 14.610,00 |
| 14.04.2026 | 14,34 | 14,48 | 14,06 | 14,40 | 0,78% | 29.944,00 |
| 13.04.2026 | 13,84 | 14,34 | 13,83 | 14,29 | 2,84% | 22.852,00 |
| 10.04.2026 | 13,80 | 14,26 | 13,64 | 13,90 | 0,93% | 36.098,00 |
| 09.04.2026 | 13,86 | 14,02 | 13,58 | 13,77 | -0,52% | 17.339,00 |
| 08.04.2026 | 13,34 | 14,10 | 13,34 | 13,84 | 2,52% | 33.977,00 |
| 07.04.2026 | 13,48 | 13,54 | 13,25 | 13,50 | 1,50% | 15.335,00 |
| 02.04.2026 | 13,42 | 13,44 | 13,24 | 13,30 | 0,47% | 24.286,00 |
| 01.04.2026 | 13,26 | 13,52 | 13,17 | 13,24 | 0,30% | 23.342,00 |
| 31.03.2026 | 12,68 | 13,30 | 12,65 | 13,20 | 3,34% | 7.800,00 |
| 30.03.2026 | 12,55 | 13,01 | 12,55 | 12,77 | 2,34% | 8.020,00 |
| 27.03.2026 | 12,54 | 12,67 | 12,40 | 12,48 | -1,12% | 24.575,00 |
| 26.03.2026 | 12,80 | 12,82 | 12,40 | 12,62 | 0,17% | 15.798,00 |
| 25.03.2026 | 12,42 | 12,80 | 12,35 | 12,60 | 2,46% | 8.086,00 |
| 24.03.2026 | 12,32 | 12,33 | 11,96 | 12,30 | 0,79% | 23.770,00 |
| 23.03.2026 | 11,88 | 12,58 | 11,36 | 12,20 | 0,94% | 48.133,00 |
| 20.03.2026 | 12,07 | 12,41 | 11,75 | 12,09 | -1,71% | 20.386,00 |
| 19.03.2026 | 12,52 | 12,54 | 11,65 | 12,30 | -3,15% | 24.288,00 |
| 18.03.2026 | 12,88 | 13,06 | 12,60 | 12,70 | -0,81% | 21.886,00 |
| 17.03.2026 | 12,99 | 13,00 | 12,71 | 12,80 | -1,12% | 9.932,00 |
| 16.03.2026 | 12,85 | 13,05 | 12,66 | 12,95 | 1,47% | 11.844,00 |
| 13.03.2026 | 12,94 | 12,98 | 12,65 | 12,76 | -0,72% | 11.763,00 |
| 12.03.2026 | 12,95 | 13,01 | 12,59 | 12,85 | -1,50% | 11.104,00 |
| 11.03.2026 | 13,07 | 13,50 | 12,83 | 13,05 | 0,69% | 34.808,00 |
| 10.03.2026 | 12,89 | 13,08 | 12,82 | 12,96 | 1,25% | 30.623,00 |
| 09.03.2026 | 12,10 | 13,01 | 11,65 | 12,80 | 1,99% | 72.332,00 |
| 06.03.2026 | 13,26 | 13,48 | 12,29 | 12,55 | -4,65% | 38.302,00 |
| 05.03.2026 | 13,83 | 13,90 | 13,01 | 13,16 | -3,91% | 16.804,00 |
| 04.03.2026 | 13,12 | 13,87 | 13,11 | 13,70 | 3,62% | 41.981,00 |
| 03.03.2026 | 14,20 | 14,20 | 12,85 | 13,22 | -6,25% | 30.239,00 |
| 02.03.2026 | 14,49 | 14,60 | 13,92 | 14,10 | -1,80% | 12.851,00 |
| 27.02.2026 | 14,29 | 14,50 | 14,18 | 14,36 | 1,13% | 32.088,00 |
| 26.02.2026 | 14,46 | 14,46 | 13,85 | 14,20 | -1,11% | 33.753,00 |
| 25.02.2026 | 14,20 | 14,49 | 14,07 | 14,36 | 1,70% | 32.462,00 |
| 24.02.2026 | 14,14 | 14,24 | 13,90 | 14,12 | 0,28% | 21.760,00 |
| 23.02.2026 | 13,80 | 14,26 | 13,68 | 14,08 | 2,77% | 19.264,00 |
| 20.02.2026 | 13,33 | 13,78 | 13,33 | 13,70 | 3,01% | 23.722,00 |
| 19.02.2026 | 13,55 | 13,68 | 12,85 | 13,30 | -1,62% | 43.171,00 |
| 18.02.2026 | 13,25 | 13,60 | 13,10 | 13,52 | 3,29% | 15.188,00 |
| 17.02.2026 | 13,62 | 13,70 | 12,66 | 13,09 | -4,00% | 28.735,00 |
| 16.02.2026 | 13,70 | 13,90 | 13,48 | 13,63 | 0,26% | 5.821,00 |
| 13.02.2026 | 14,15 | 14,15 | 13,55 | 13,60 | -2,18% | 25.431,00 |
| 12.02.2026 | 14,35 | 14,53 | 13,80 | 13,90 | -2,02% | 43.444,00 |
| 11.02.2026 | 13,87 | 14,40 | 13,74 | 14,19 | 2,82% | 15.024,00 |
| 10.02.2026 | 13,95 | 14,04 | 13,58 | 13,80 | -0,73% | 24.212,00 |
| 09.02.2026 | 13,80 | 13,94 | 13,55 | 13,90 | 1,50% | 14.334,00 |
| 06.02.2026 | 13,64 | 14,09 | 13,41 | 13,69 | 0,33% | 26.720,00 |
| 05.02.2026 | 14,39 | 14,42 | 13,48 | 13,65 | -4,76% | 30.488,00 |
| 04.02.2026 | 14,26 | 14,50 | 14,16 | 14,33 | 0,36% | 14.470,00 |
| 03.02.2026 | 13,85 | 14,40 | 13,80 | 14,28 | 5,05% | 25.577,00 |
| 02.02.2026 | 13,30 | 13,99 | 12,80 | 13,59 | 1,01% | 35.939,00 |
| 30.01.2026 | 14,48 | 14,48 | 13,44 | 13,46 | -4,59% | 88.830,00 |
| 29.01.2026 | 14,44 | 14,84 | 14,10 | 14,10 | -1,71% | 60.713,00 |
| 28.01.2026 | 14,01 | 14,46 | 14,00 | 14,35 | 2,47% | 64.721,00 |
| 27.01.2026 | 13,64 | 14,12 | 13,55 | 14,00 | 4,12% | 35.341,00 |
| 26.01.2026 | 14,00 | 14,35 | 13,39 | 13,45 | -1,49% | 88.903,00 |
| 23.01.2026 | 13,69 | 13,82 | 13,53 | 13,65 | 1,11% | 19.715,00 |
| 22.01.2026 | 13,32 | 13,81 | 13,24 | 13,50 | 3,08% | 42.637,00 |
| 21.01.2026 | 12,80 | 13,21 | 12,70 | 13,10 | 3,63% | 36.791,00 |
| 20.01.2026 | 12,86 | 12,87 | 12,45 | 12,64 | -2,37% | 19.776,00 |
| 19.01.2026 | 12,98 | 13,00 | 12,80 | 12,95 | 1,95% | 26.534,00 |
| 16.01.2026 | 12,98 | 13,12 | 12,70 | 12,70 | -0,80% | 31.446,00 |
| 15.01.2026 | 12,75 | 13,07 | 12,74 | 12,80 | 1,19% | 14.439,00 |
| 14.01.2026 | 12,35 | 12,90 | 12,34 | 12,65 | 3,34% | 19.472,00 |
| 13.01.2026 | 12,33 | 12,47 | 12,21 | 12,24 | -0,30% | 13.808,00 |
| 12.01.2026 | 12,40 | 12,54 | 12,24 | 12,28 | 0,63% | 18.435,00 |
| 09.01.2026 | 12,26 | 12,49 | 12,17 | 12,20 | 1,26% | 18.572,00 |
| 08.01.2026 | 12,46 | 12,53 | 12,00 | 12,05 | -1,32% | 40.033,00 |
| 07.01.2026 | 12,32 | 12,60 | 12,08 | 12,21 | 0,82% | 65.050,00 |
| 06.01.2026 | 11,75 | 12,34 | 11,75 | 12,11 | 2,76% | 45.486,00 |
| 05.01.2026 | 11,53 | 11,95 | 11,51 | 11,79 | 2,03% | 32.176,00 |
| 02.01.2026 | 11,33 | 11,66 | 11,33 | 11,55 | 3,12% | 26.634,00 |
| 30.12.2025 | 11,16 | 11,38 | 11,11 | 11,20 | 1,72% | 6.839,00 |
| 29.12.2025 | 11,40 | 11,48 | 11,00 | 11,01 | -1,01% | 23.343,00 |
| 23.12.2025 | 11,30 | 11,49 | 11,13 | 11,13 | -1,90% | 18.367,00 |
| 22.12.2025 | 11,06 | 11,45 | 11,06 | 11,34 | 3,57% | 14.928,00 |
| 19.12.2025 | 11,05 | 11,16 | 10,95 | 10,95 | 0,00% | 9.733,00 |
| 18.12.2025 | 11,00 | 11,13 | 10,95 | 10,95 | 0,47% | 4.829,00 |
| 17.12.2025 | 10,91 | 11,03 | 10,89 | 10,90 | 0,94% | 11.079,00 |
| 16.12.2025 | 10,91 | 11,12 | 10,80 | 10,80 | -0,01% | 12.299,00 |
| 15.12.2025 | 10,76 | 10,99 | 10,76 | 10,80 | 0,83% | 14.110,00 |
| 12.12.2025 | 10,84 | 11,00 | 10,71 | 10,71 | -4,61% | 19.016,00 |
| 11.12.2025 | 10,90 | 11,30 | 10,85 | 11,23 | 3,03% | 7.753,00 |
| 10.12.2025 | 10,97 | 11,06 | 10,88 | 10,90 | 0,89% | 16.864,00 |
| 09.12.2025 | 10,91 | 10,97 | 10,79 | 10,80 | -0,87% | 26.565,00 |
| 08.12.2025 | 10,99 | 11,13 | 10,88 | 10,90 | -0,02% | 16.374,00 |
| 05.12.2025 | 11,39 | 11,47 | 10,84 | 10,90 | -4,41% | 29.701,00 |