9,760€
-5,24%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 10,38 | 10,38 | 9,64 | 9,73 | -5,53% | 7.924,00 |
| 07.11.2024 | 10,05 | 10,45 | 10,05 | 10,30 | 1,98% | 12.822,00 |
| 06.11.2024 | 10,10 | 10,10 | 9,82 | 10,10 | 1,61% | 11.228,00 |
| 05.11.2024 | 9,92 | 10,00 | 9,82 | 9,94 | 0,20% | 4.094,00 |
| 04.11.2024 | 9,70 | 10,05 | 9,70 | 9,92 | 1,22% | 2.393,00 |
| 01.11.2024 | 9,88 | 9,96 | 9,76 | 9,80 | -1,01% | 11.743,00 |
| 31.10.2024 | 9,94 | 9,94 | 9,82 | 9,90 | -0,20% | 7.659,00 |
| 30.10.2024 | 10,00 | 10,10 | 9,92 | 9,92 | -1,78% | 4.572,00 |
| 29.10.2024 | 10,25 | 10,30 | 10,10 | 10,10 | -0,49% | 8.468,00 |
| 28.10.2024 | 10,10 | 10,20 | 10,00 | 10,15 | 0,50% | 5.826,00 |
| 25.10.2024 | 9,80 | 10,10 | 9,74 | 10,10 | 3,70% | 11.670,00 |
| 24.10.2024 | 9,68 | 9,84 | 9,64 | 9,74 | 1,25% | 18.995,00 |
| 23.10.2024 | 9,80 | 9,86 | 9,62 | 9,62 | -2,04% | 5.449,00 |
| 22.10.2024 | 9,76 | 9,82 | 9,68 | 9,82 | 0,00% | 6.604,00 |
| 21.10.2024 | 9,94 | 9,94 | 9,80 | 9,82 | 0,00% | 17.884,00 |
| 18.10.2024 | 9,86 | 10,00 | 9,74 | 9,82 | -1,01% | 8.579,00 |
| 17.10.2024 | 10,15 | 10,15 | 9,88 | 9,92 | -1,78% | 7.453,00 |
| 16.10.2024 | 10,00 | 10,10 | 9,94 | 10,10 | 1,81% | 6.495,00 |
| 15.10.2024 | 10,20 | 10,20 | 9,82 | 9,92 | -1,29% | 11.526,00 |
| 14.10.2024 | 10,20 | 10,20 | 10,05 | 10,05 | -0,99% | 8.526,00 |
| 11.10.2024 | 9,98 | 10,20 | 9,92 | 10,15 | 1,00% | 10.123,00 |
| 10.10.2024 | 10,05 | 10,10 | 9,96 | 10,05 | 1,11% | 13.605,00 |
| 09.10.2024 | 10,00 | 10,15 | 9,88 | 9,94 | -0,20% | 4.088,00 |
| 08.10.2024 | 10,35 | 10,35 | 9,96 | 9,96 | -5,14% | 20.480,00 |
| 07.10.2024 | 10,50 | 10,65 | 10,40 | 10,50 | 0,48% | 9.707,00 |
| 04.10.2024 | 10,50 | 10,55 | 10,30 | 10,45 | 0,48% | 41.806,00 |
| 03.10.2024 | 10,60 | 10,65 | 10,35 | 10,40 | -2,80% | 5.674,00 |
| 02.10.2024 | 10,65 | 10,90 | 10,60 | 10,70 | 0,47% | 18.940,00 |
| 01.10.2024 | 10,40 | 10,65 | 10,40 | 10,65 | 1,43% | 23.431,00 |
| 30.09.2024 | 10,80 | 10,95 | 10,50 | 10,50 | 0,00% | 17.139,00 |
| 27.09.2024 | 10,70 | 10,75 | 10,50 | 10,50 | -0,94% | 10.087,00 |
| 26.09.2024 | 10,00 | 10,60 | 10,00 | 10,60 | 6,00% | 33.368,00 |
| 25.09.2024 | 9,98 | 10,00 | 9,92 | 10,00 | 0,40% | 22.560,00 |
| 24.09.2024 | 9,36 | 9,96 | 9,36 | 9,96 | 6,18% | 21.026,00 |
| 23.09.2024 | 9,38 | 9,38 | 9,18 | 9,38 | 1,08% | 9.082,00 |
| 20.09.2024 | 9,66 | 9,68 | 9,28 | 9,28 | -3,93% | 51.042,00 |
| 19.09.2024 | 9,58 | 9,76 | 9,54 | 9,66 | 1,47% | 14.011,00 |
| 18.09.2024 | 9,52 | 9,56 | 9,42 | 9,52 | -0,21% | 9.566,00 |
| 17.09.2024 | 9,56 | 9,66 | 9,50 | 9,54 | 0,00% | 8.798,00 |
| 16.09.2024 | 9,44 | 9,54 | 9,44 | 9,54 | 0,00% | 2.534,00 |
| 13.09.2024 | 9,32 | 9,60 | 9,32 | 9,54 | 1,71% | 10.126,00 |
| 12.09.2024 | 9,32 | 9,38 | 9,24 | 9,38 | 1,96% | 7.345,00 |
| 11.09.2024 | 8,92 | 9,26 | 8,92 | 9,20 | 2,45% | 15.726,00 |
| 10.09.2024 | 9,24 | 9,24 | 8,96 | 8,98 | -2,81% | 12.087,00 |
| 09.09.2024 | 9,20 | 9,26 | 9,08 | 9,24 | 1,54% | 23.701,00 |
| 06.09.2024 | 9,16 | 9,26 | 9,08 | 9,10 | -1,30% | 13.723,00 |
| 05.09.2024 | 9,12 | 9,24 | 9,10 | 9,22 | 0,44% | 9.327,00 |
| 04.09.2024 | 9,10 | 9,18 | 9,04 | 9,18 | 1,32% | 6.625,00 |
| 03.09.2024 | 9,34 | 9,42 | 9,06 | 9,06 | -3,62% | 22.363,00 |
| 02.09.2024 | 9,56 | 9,56 | 9,30 | 9,40 | -1,47% | 10.998,00 |
| 30.08.2024 | 9,48 | 9,62 | 9,42 | 9,54 | -0,42% | 12.556,00 |
| 29.08.2024 | 9,66 | 9,80 | 9,48 | 9,58 | -0,62% | 23.495,00 |
| 28.08.2024 | 9,80 | 9,80 | 9,52 | 9,64 | -1,43% | 10.752,00 |
| 27.08.2024 | 9,50 | 9,80 | 9,48 | 9,78 | 2,52% | 21.201,00 |
| 26.08.2024 | 9,38 | 9,56 | 9,34 | 9,54 | 2,14% | 13.032,00 |
| 23.08.2024 | 9,40 | 9,50 | 9,30 | 9,34 | -0,85% | 33.723,00 |
| 22.08.2024 | 9,50 | 9,52 | 9,30 | 9,42 | -1,05% | 1.693,00 |
| 21.08.2024 | 9,34 | 9,64 | 9,34 | 9,52 | 2,15% | 12.716,00 |
| 20.08.2024 | 9,56 | 9,60 | 9,32 | 9,32 | -3,12% | 11.046,00 |
| 19.08.2024 | 9,28 | 9,62 | 9,18 | 9,62 | 3,89% | 7.764,00 |
| 16.08.2024 | 9,38 | 9,38 | 9,22 | 9,26 | -0,86% | 9.177,00 |
| 15.08.2024 | 9,32 | 9,40 | 9,22 | 9,34 | 1,52% | 12.418,00 |
| 14.08.2024 | 9,32 | 9,40 | 9,16 | 9,20 | -2,54% | 12.415,00 |
| 13.08.2024 | 9,48 | 9,50 | 9,38 | 9,44 | 0,00% | 5.765,00 |
| 12.08.2024 | 9,34 | 9,50 | 9,30 | 9,44 | 1,07% | 12.621,00 |
| 09.08.2024 | 9,36 | 9,48 | 9,34 | 9,34 | -0,21% | 8.463,00 |
| 08.08.2024 | 9,22 | 9,38 | 9,20 | 9,36 | 0,65% | 4.868,00 |
| 07.08.2024 | 9,24 | 9,40 | 9,22 | 9,30 | 0,22% | 16.788,00 |
| 06.08.2024 | 9,14 | 9,30 | 9,06 | 9,28 | 2,43% | 14.878,00 |
| 05.08.2024 | 9,20 | 9,20 | 8,82 | 9,06 | -5,03% | 30.183,00 |
| 02.08.2024 | 9,74 | 9,76 | 9,46 | 9,54 | -2,05% | 16.258,00 |
| 01.08.2024 | 10,20 | 10,20 | 9,66 | 9,74 | -3,08% | 8.219,00 |
| 31.07.2024 | 9,98 | 10,05 | 9,90 | 10,05 | 1,31% | 3.990,00 |
| 30.07.2024 | 10,05 | 10,05 | 9,88 | 9,92 | -1,78% | 5.766,00 |
| 29.07.2024 | 10,10 | 10,15 | 10,00 | 10,10 | 1,00% | 21.764,00 |
| 26.07.2024 | 10,05 | 10,20 | 9,94 | 10,00 | 1,21% | 19.579,00 |
| 25.07.2024 | 9,86 | 10,00 | 9,78 | 9,88 | 0,00% | 14.925,00 |
| 24.07.2024 | 9,94 | 10,00 | 9,82 | 9,88 | 0,00% | 12.947,00 |
| 23.07.2024 | 10,05 | 10,05 | 9,88 | 9,88 | -1,69% | 14.361,00 |
| 22.07.2024 | 10,05 | 10,10 | 9,96 | 10,05 | 0,70% | 24.056,00 |
| 19.07.2024 | 10,15 | 10,15 | 9,96 | 9,98 | -1,19% | 23.553,00 |
| 18.07.2024 | 10,30 | 10,35 | 10,00 | 10,10 | -1,94% | 40.321,00 |
| 17.07.2024 | 10,55 | 10,55 | 10,30 | 10,30 | -1,90% | 23.127,00 |
| 16.07.2024 | 10,55 | 10,55 | 10,35 | 10,50 | -0,47% | 24.723,00 |
| 15.07.2024 | 10,60 | 10,65 | 10,50 | 10,55 | -0,47% | 7.732,00 |
| 12.07.2024 | 10,55 | 10,65 | 10,40 | 10,60 | 0,95% | 12.841,00 |
| 11.07.2024 | 10,55 | 10,70 | 10,45 | 10,50 | -0,47% | 10.016,00 |
| 10.07.2024 | 10,65 | 10,70 | 10,55 | 10,55 | -2,31% | 5.924,00 |
| 09.07.2024 | 10,65 | 10,80 | 10,55 | 10,80 | 1,89% | 20.736,00 |
| 08.07.2024 | 10,65 | 10,95 | 10,55 | 10,60 | -0,93% | 21.771,00 |
| 05.07.2024 | 10,90 | 10,90 | 10,60 | 10,70 | -1,83% | 3.199,00 |
| 04.07.2024 | 10,80 | 11,00 | 10,75 | 10,90 | 0,93% | 7.212,00 |
| 03.07.2024 | 10,35 | 10,80 | 10,35 | 10,80 | 4,35% | 21.708,00 |
| 02.07.2024 | 10,40 | 10,50 | 10,25 | 10,35 | -0,96% | 9.555,00 |
| 01.07.2024 | 10,40 | 10,55 | 10,40 | 10,45 | 0,00% | 5.557,00 |
| 28.06.2024 | 10,40 | 10,55 | 10,40 | 10,45 | 0,00% | 7.369,00 |
| 27.06.2024 | 10,45 | 10,50 | 10,25 | 10,45 | 0,00% | 11.456,00 |
| 26.06.2024 | 10,40 | 10,50 | 10,35 | 10,45 | 0,48% | 8.930,00 |
| 25.06.2024 | 10,55 | 10,65 | 10,35 | 10,40 | -0,48% | 12.955,00 |
| 24.06.2024 | 10,50 | 10,65 | 10,40 | 10,45 | -0,48% | 18.847,00 |