10,525€
0,24%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 10,60 | 10,65 | 10,50 | 10,55 | 0,48% | 10.775,00 |
13.06.2024 | 10,45 | 10,60 | 10,30 | 10,50 | 2,44% | 14.750,00 |
12.06.2024 | 10,65 | 10,65 | 10,25 | 10,25 | -2,84% | 17.999,00 |
11.06.2024 | 10,60 | 10,60 | 10,40 | 10,55 | -0,47% | 16.547,00 |
10.06.2024 | 10,50 | 10,65 | 10,45 | 10,60 | 0,00% | 20.731,00 |
07.06.2024 | 10,75 | 10,75 | 10,50 | 10,60 | -0,93% | 19.113,00 |
06.06.2024 | 10,55 | 10,75 | 10,50 | 10,70 | 1,42% | 12.914,00 |
05.06.2024 | 10,70 | 10,80 | 10,40 | 10,55 | -0,47% | 20.818,00 |
04.06.2024 | 10,95 | 10,95 | 10,60 | 10,60 | -2,30% | 27.979,00 |
03.06.2024 | 11,15 | 11,25 | 10,80 | 10,85 | -2,25% | 28.578,00 |
31.05.2024 | 11,25 | 11,30 | 11,05 | 11,10 | -1,33% | 19.577,00 |
30.05.2024 | 11,20 | 11,35 | 11,10 | 11,25 | 0,00% | 6.402,00 |
29.05.2024 | 11,35 | 11,50 | 11,25 | 11,25 | -0,88% | 6.761,00 |
28.05.2024 | 11,70 | 11,70 | 11,30 | 11,35 | -3,40% | 14.083,00 |
27.05.2024 | 11,70 | 11,75 | 11,55 | 11,75 | 0,86% | 4.058,00 |
24.05.2024 | 11,65 | 11,75 | 11,55 | 11,65 | 0,43% | 27.047,00 |
23.05.2024 | 11,80 | 11,85 | 11,60 | 11,60 | -0,85% | 8.006,00 |
22.05.2024 | 11,85 | 11,95 | 11,70 | 11,70 | -1,68% | 9.347,00 |
21.05.2024 | 11,95 | 12,10 | 11,85 | 11,90 | 0,00% | 24.287,00 |
20.05.2024 | 12,15 | 12,15 | 11,80 | 11,90 | 0,00% | 11.221,00 |
17.05.2024 | 11,80 | 12,00 | 11,65 | 11,90 | 1,71% | 21.862,00 |
16.05.2024 | 11,55 | 11,70 | 11,50 | 11,70 | 1,30% | 10.198,00 |
15.05.2024 | 11,65 | 11,70 | 11,35 | 11,55 | -0,43% | 25.321,00 |
14.05.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -0,43% | 7.906,00 |
13.05.2024 | 11,65 | 11,70 | 11,55 | 11,65 | 0,43% | 10.465,00 |
10.05.2024 | 11,65 | 11,80 | 11,60 | 11,60 | -0,43% | 9.235,00 |
09.05.2024 | 11,55 | 11,80 | 11,50 | 11,65 | 0,00% | 4.568,00 |
08.05.2024 | 11,85 | 11,85 | 11,60 | 11,65 | -2,51% | 9.617,00 |
07.05.2024 | 11,75 | 11,95 | 11,75 | 11,95 | 1,70% | 7.881,00 |
06.05.2024 | 11,90 | 11,95 | 11,70 | 11,75 | 0,00% | 6.757,00 |
03.05.2024 | 11,75 | 11,80 | 11,60 | 11,75 | 0,43% | 55.921,00 |
02.05.2024 | 11,50 | 11,70 | 11,40 | 11,70 | 2,18% | 3.328,00 |
30.04.2024 | 11,70 | 11,75 | 11,40 | 11,45 | -1,72% | 12.076,00 |
29.04.2024 | 11,55 | 11,65 | 11,45 | 11,65 | 1,30% | 7.829,00 |
26.04.2024 | 11,25 | 11,50 | 11,25 | 11,50 | 3,14% | 23.457,00 |
25.04.2024 | 11,45 | 11,50 | 11,15 | 11,15 | -4,29% | 21.761,00 |
24.04.2024 | 11,45 | 11,70 | 11,40 | 11,65 | 2,19% | 71.886,00 |
23.04.2024 | 11,55 | 11,55 | 11,20 | 11,40 | -0,44% | 30.159,00 |
22.04.2024 | 11,50 | 11,55 | 11,30 | 11,45 | -0,43% | 10.147,00 |
19.04.2024 | 11,15 | 11,50 | 11,05 | 11,50 | 3,60% | 19.998,00 |
18.04.2024 | 11,15 | 11,25 | 11,05 | 11,10 | -0,89% | 9.274,00 |
17.04.2024 | 11,10 | 11,35 | 11,05 | 11,20 | 1,82% | 22.069,00 |
16.04.2024 | 11,30 | 11,30 | 10,90 | 11,00 | -2,65% | 29.200,00 |
15.04.2024 | 11,45 | 11,55 | 11,30 | 11,30 | 0,44% | 17.298,00 |
12.04.2024 | 11,45 | 11,65 | 11,25 | 11,25 | -0,88% | 12.410,00 |
11.04.2024 | 11,40 | 11,45 | 11,25 | 11,35 | 0,89% | 16.766,00 |
10.04.2024 | 11,60 | 11,60 | 11,25 | 11,25 | -2,60% | 43.815,00 |
09.04.2024 | 11,55 | 11,65 | 11,45 | 11,55 | -0,43% | 11.548,00 |
08.04.2024 | 10,95 | 11,60 | 10,95 | 11,60 | 6,42% | 51.833,00 |
05.04.2024 | 11,15 | 11,15 | 10,85 | 10,90 | -0,91% | 16.585,00 |
04.04.2024 | 11,25 | 11,30 | 11,00 | 11,00 | -1,35% | 18.545,00 |
03.04.2024 | 11,45 | 11,50 | 11,05 | 11,15 | -2,62% | 25.974,00 |
02.04.2024 | 11,35 | 11,50 | 11,25 | 11,45 | 1,33% | 30.482,00 |
28.03.2024 | 11,30 | 11,35 | 11,15 | 11,30 | 0,00% | 8.777,00 |
27.03.2024 | 11,15 | 11,30 | 11,05 | 11,30 | 1,35% | 13.365,00 |
26.03.2024 | 11,25 | 11,25 | 11,00 | 11,15 | -0,89% | 9.751,00 |
25.03.2024 | 11,30 | 11,35 | 11,25 | 11,25 | 0,00% | 8.724,00 |
22.03.2024 | 11,35 | 11,40 | 11,15 | 11,25 | -1,75% | 10.694,00 |
21.03.2024 | 11,35 | 11,55 | 11,35 | 11,45 | 0,88% | 4.810,00 |
20.03.2024 | 11,20 | 11,40 | 11,20 | 11,35 | 1,34% | 8.801,00 |
19.03.2024 | 11,20 | 11,40 | 11,20 | 11,20 | 0,00% | 9.032,00 |
18.03.2024 | 11,00 | 11,20 | 11,00 | 11,20 | 1,36% | 15.539,00 |
15.03.2024 | 11,20 | 11,20 | 10,85 | 11,05 | -0,45% | 12.437,00 |
14.03.2024 | 11,30 | 11,30 | 11,10 | 11,10 | -0,89% | 7.491,00 |
13.03.2024 | 11,30 | 11,30 | 11,10 | 11,20 | -0,44% | 14.845,00 |
12.03.2024 | 11,75 | 11,75 | 11,15 | 11,25 | -4,66% | 62.024,00 |
11.03.2024 | 12,10 | 12,10 | 11,70 | 11,80 | -2,48% | 33.918,00 |
08.03.2024 | 12,30 | 12,40 | 12,05 | 12,10 | -2,42% | 20.621,00 |
07.03.2024 | 12,55 | 12,55 | 12,30 | 12,40 | -0,40% | 7.712,00 |
06.03.2024 | 11,95 | 12,45 | 11,95 | 12,45 | 2,05% | 8.864,00 |
05.03.2024 | 12,35 | 12,40 | 12,20 | 12,20 | -1,61% | 8.253,00 |
04.03.2024 | 12,60 | 12,60 | 12,35 | 12,40 | -0,40% | 4.350,00 |
01.03.2024 | 12,50 | 12,50 | 12,20 | 12,45 | 0,40% | 14.308,00 |
29.02.2024 | 12,30 | 12,50 | 12,30 | 12,40 | -0,40% | 17.692,00 |
28.02.2024 | 12,70 | 12,70 | 12,35 | 12,45 | -1,19% | 11.643,00 |
27.02.2024 | 12,20 | 12,60 | 12,15 | 12,60 | 3,70% | 7.603,00 |
26.02.2024 | 12,50 | 12,50 | 12,10 | 12,15 | -2,80% | 17.783,00 |
23.02.2024 | 12,50 | 12,70 | 12,40 | 12,50 | -0,40% | 7.260,00 |
22.02.2024 | 12,35 | 12,60 | 12,35 | 12,55 | 1,62% | 5.961,00 |
21.02.2024 | 12,40 | 12,50 | 12,30 | 12,35 | -0,40% | 1.720,00 |
20.02.2024 | 12,40 | 12,45 | 12,20 | 12,40 | -0,80% | 11.487,00 |
19.02.2024 | 12,70 | 12,70 | 12,30 | 12,50 | -1,96% | 10.617,00 |
16.02.2024 | 12,20 | 12,75 | 12,20 | 12,75 | 4,08% | 9.844,00 |
15.02.2024 | 12,40 | 12,40 | 12,20 | 12,25 | -0,81% | 2.426,00 |
14.02.2024 | 12,40 | 12,45 | 12,30 | 12,35 | 1,23% | 2.457,00 |
13.02.2024 | 12,50 | 12,50 | 12,15 | 12,20 | -2,40% | 2.009,00 |
12.02.2024 | 12,35 | 12,50 | 12,30 | 12,50 | 1,21% | 4.610,00 |
09.02.2024 | 12,35 | 12,45 | 12,20 | 12,35 | 0,41% | 4.744,00 |
08.02.2024 | 12,45 | 12,55 | 12,30 | 12,30 | -1,99% | 3.943,00 |
07.02.2024 | 12,55 | 12,55 | 12,45 | 12,55 | 0,00% | 8.848,00 |
06.02.2024 | 12,20 | 12,55 | 12,20 | 12,55 | 2,45% | 4.544,00 |
05.02.2024 | 12,30 | 12,40 | 12,15 | 12,25 | -1,21% | 10.486,00 |
02.02.2024 | 12,65 | 12,75 | 12,35 | 12,40 | -1,98% | 10.832,00 |
01.02.2024 | 12,75 | 12,85 | 12,60 | 12,65 | -0,78% | 13.299,00 |
31.01.2024 | 12,90 | 12,90 | 12,60 | 12,75 | -0,78% | 2.856,00 |
30.01.2024 | 12,95 | 13,05 | 12,65 | 12,85 | -0,39% | 7.092,00 |
29.01.2024 | 13,15 | 13,15 | 12,80 | 12,90 | -1,15% | 2.580,00 |
26.01.2024 | 12,65 | 13,05 | 12,65 | 13,05 | 2,76% | 3.032,00 |
25.01.2024 | 13,00 | 13,10 | 12,70 | 12,70 | -3,42% | 3.169,00 |
24.01.2024 | 13,05 | 13,20 | 13,05 | 13,15 | 1,54% | 14.040,00 |