13,800€
-0,36%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 13,73 | 14,08 | 13,70 | 14,05 | 1,44% | 4.599,00 |
| 05.02.2026 | 14,35 | 14,35 | 13,85 | 13,85 | -4,15% | 16.770,00 |
| 04.02.2026 | 14,10 | 14,55 | 14,05 | 14,45 | 0,35% | 46.086,00 |
| 03.02.2026 | 13,85 | 14,40 | 13,85 | 14,40 | 5,49% | 16.937,00 |
| 02.02.2026 | 13,05 | 13,85 | 12,80 | 13,65 | 1,49% | 28.620,00 |
| 30.01.2026 | 14,35 | 14,35 | 13,45 | 13,45 | -4,95% | 28.436,00 |
| 29.01.2026 | 14,10 | 14,50 | 13,85 | 14,15 | 1,07% | 69.243,00 |
| 28.01.2026 | 13,85 | 14,00 | 13,75 | 14,00 | 1,82% | 11.198,00 |
| 27.01.2026 | 13,10 | 13,80 | 13,10 | 13,75 | 3,77% | 16.635,00 |
| 26.01.2026 | 14,00 | 14,00 | 13,10 | 13,25 | -3,28% | 49.161,00 |
| 23.01.2026 | 13,55 | 13,70 | 13,45 | 13,70 | 1,86% | 21.995,00 |
| 22.01.2026 | 13,45 | 13,60 | 13,00 | 13,45 | 1,51% | 29.025,00 |
| 21.01.2026 | 12,85 | 13,25 | 12,70 | 13,25 | 4,33% | 29.301,00 |
| 20.01.2026 | 12,40 | 12,70 | 12,20 | 12,70 | 0,79% | 25.918,00 |
| 19.01.2026 | 12,75 | 12,75 | 12,40 | 12,60 | 0,40% | 9.226,00 |
| 16.01.2026 | 12,70 | 12,75 | 12,45 | 12,55 | -1,18% | 13.295,00 |
| 15.01.2026 | 12,60 | 12,80 | 12,45 | 12,70 | 1,60% | 26.751,00 |
| 14.01.2026 | 12,00 | 12,50 | 12,00 | 12,50 | 3,73% | 31.010,00 |
| 13.01.2026 | 12,00 | 12,15 | 11,85 | 12,05 | 1,26% | 9.574,00 |
| 12.01.2026 | 12,15 | 12,15 | 11,90 | 11,90 | -1,24% | 22.434,00 |
| 09.01.2026 | 12,05 | 12,10 | 11,90 | 12,05 | 0,00% | 17.427,00 |
| 08.01.2026 | 12,20 | 12,25 | 11,85 | 12,05 | -0,82% | 12.403,00 |
| 07.01.2026 | 12,20 | 12,35 | 12,05 | 12,15 | 0,41% | 21.554,00 |
| 06.01.2026 | 11,60 | 12,10 | 11,55 | 12,10 | 3,86% | 13.730,00 |
| 05.01.2026 | 11,45 | 11,65 | 11,35 | 11,65 | 3,56% | 7.710,00 |
| 02.01.2026 | 11,20 | 11,40 | 11,15 | 11,25 | 1,81% | 44.738,00 |
| 30.12.2025 | 10,90 | 11,10 | 10,90 | 11,05 | 0,45% | 4.539,00 |
| 29.12.2025 | 11,30 | 11,35 | 10,95 | 11,00 | -1,79% | 20.753,00 |
| 23.12.2025 | 11,05 | 11,40 | 11,05 | 11,20 | 0,00% | 16.403,00 |
| 22.12.2025 | 11,10 | 11,25 | 10,90 | 11,20 | 2,28% | 25.491,00 |
| 19.12.2025 | 10,95 | 11,00 | 10,90 | 10,95 | 0,46% | 10.530,00 |
| 18.12.2025 | 10,80 | 11,00 | 10,80 | 10,90 | 0,46% | 5.763,00 |
| 17.12.2025 | 10,80 | 11,00 | 10,80 | 10,85 | 0,00% | 27.921,00 |
| 16.12.2025 | 11,00 | 11,00 | 10,75 | 10,85 | -0,46% | 5.783,00 |
| 15.12.2025 | 10,85 | 10,95 | 10,80 | 10,90 | 0,93% | 4.558,00 |
| 12.12.2025 | 10,95 | 11,00 | 10,65 | 10,80 | -4,85% | 7.876,00 |
| 11.12.2025 | 11,15 | 11,40 | 11,10 | 11,35 | 2,25% | 5.171,00 |
| 10.12.2025 | 11,10 | 11,20 | 11,10 | 11,10 | 0,00% | 5.282,00 |
| 09.12.2025 | 11,00 | 11,10 | 10,85 | 11,10 | 0,91% | 1.986,00 |
| 08.12.2025 | 11,05 | 11,20 | 11,00 | 11,00 | -0,45% | 7.012,00 |
| 05.12.2025 | 11,65 | 11,65 | 11,00 | 11,05 | -5,56% | 7.323,00 |
| 04.12.2025 | 11,45 | 11,70 | 11,35 | 11,70 | 2,18% | 16.880,00 |
| 03.12.2025 | 11,10 | 11,45 | 11,05 | 11,45 | 3,15% | 7.009,00 |
| 02.12.2025 | 10,95 | 11,10 | 10,90 | 11,10 | 1,83% | 9.257,00 |
| 01.12.2025 | 10,95 | 11,00 | 10,85 | 10,90 | -0,91% | 19.017,00 |
| 28.11.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 1,38% | 19.876,00 |
| 27.11.2025 | 10,80 | 10,85 | 10,70 | 10,85 | 0,46% | 4.417,00 |
| 26.11.2025 | 10,55 | 10,85 | 10,55 | 10,80 | 2,37% | 16.693,00 |
| 25.11.2025 | 10,45 | 10,60 | 10,45 | 10,55 | 0,48% | 5.481,00 |
| 24.11.2025 | 10,55 | 10,55 | 10,45 | 10,50 | 0,48% | 6.938,00 |
| 21.11.2025 | 10,30 | 10,45 | 10,30 | 10,45 | 0,97% | 9.524,00 |
| 20.11.2025 | 10,55 | 10,65 | 10,30 | 10,35 | -1,90% | 10.481,00 |
| 19.11.2025 | 10,55 | 10,60 | 10,50 | 10,55 | -0,47% | 4.241,00 |
| 18.11.2025 | 10,40 | 10,60 | 10,10 | 10,60 | 0,95% | 30.231,00 |
| 17.11.2025 | 10,50 | 10,70 | 10,50 | 10,50 | -0,47% | 19.031,00 |
| 14.11.2025 | 10,65 | 10,65 | 10,30 | 10,55 | -0,94% | 200.309,00 |
| 13.11.2025 | 10,80 | 10,80 | 10,65 | 10,65 | -0,93% | 14.395,00 |
| 12.11.2025 | 10,65 | 10,80 | 10,65 | 10,75 | 0,94% | 1.621,00 |
| 11.11.2025 | 10,60 | 10,70 | 10,55 | 10,65 | 0,00% | 16.656,00 |
| 10.11.2025 | 10,55 | 10,65 | 10,55 | 10,65 | 1,43% | 15.125,00 |
| 07.11.2025 | 10,55 | 10,60 | 10,30 | 10,50 | -0,94% | 13.939,00 |
| 06.11.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -1,40% | 5.459,00 |
| 05.11.2025 | 10,30 | 10,75 | 10,25 | 10,75 | 3,86% | 18.693,00 |
| 04.11.2025 | 10,60 | 10,75 | 10,25 | 10,35 | -2,36% | 36.416,00 |
| 03.11.2025 | 10,55 | 10,65 | 10,35 | 10,60 | 1,44% | 19.212,00 |
| 31.10.2025 | 10,30 | 10,50 | 10,20 | 10,45 | 1,95% | 5.824,00 |
| 30.10.2025 | 10,30 | 10,30 | 10,15 | 10,25 | 0,99% | 23.010,00 |
| 29.10.2025 | 10,00 | 10,25 | 9,92 | 10,15 | 1,50% | 29.344,00 |
| 28.10.2025 | 9,84 | 10,05 | 9,64 | 10,00 | 2,04% | 31.603,00 |
| 27.10.2025 | 9,84 | 9,98 | 9,78 | 9,80 | 0,00% | 179.842,00 |
| 24.10.2025 | 9,98 | 10,05 | 9,80 | 9,80 | -0,20% | 11.345,00 |
| 23.10.2025 | 9,96 | 10,00 | 9,82 | 9,82 | -0,81% | 5.995,00 |
| 22.10.2025 | 9,72 | 9,94 | 9,72 | 9,90 | 1,64% | 6.921,00 |
| 21.10.2025 | 9,84 | 9,84 | 9,72 | 9,74 | -0,20% | 47.593,00 |
| 20.10.2025 | 9,58 | 9,84 | 9,48 | 9,76 | 2,95% | 17.370,00 |
| 17.10.2025 | 9,34 | 9,56 | 9,24 | 9,48 | 0,42% | 4.822,00 |
| 16.10.2025 | 9,66 | 9,68 | 9,44 | 9,44 | -2,28% | 6.733,00 |
| 15.10.2025 | 9,50 | 9,68 | 9,46 | 9,66 | 1,90% | 225.027,00 |
| 14.10.2025 | 9,42 | 9,52 | 9,32 | 9,48 | -0,63% | 10.022,00 |
| 13.10.2025 | 9,30 | 9,56 | 9,22 | 9,54 | 3,47% | 7.236,00 |
| 10.10.2025 | 9,58 | 9,62 | 9,22 | 9,22 | -3,56% | 23.005,00 |
| 09.10.2025 | 9,52 | 9,76 | 9,52 | 9,56 | 0,42% | 7.594,00 |
| 08.10.2025 | 9,50 | 9,62 | 9,50 | 9,52 | 0,00% | 12.151,00 |
| 07.10.2025 | 9,68 | 9,74 | 9,44 | 9,52 | -1,65% | 25.839,00 |
| 06.10.2025 | 9,36 | 9,68 | 9,36 | 9,68 | 3,42% | 11.073,00 |
| 03.10.2025 | 9,48 | 9,48 | 9,32 | 9,36 | -0,64% | 9.170,00 |
| 02.10.2025 | 9,40 | 9,44 | 9,30 | 9,42 | 0,21% | 4.651,00 |
| 01.10.2025 | 9,18 | 9,40 | 9,14 | 9,40 | 1,73% | 7.663,00 |
| 30.09.2025 | 9,14 | 9,24 | 9,12 | 9,24 | 0,65% | 5.805,00 |
| 29.09.2025 | 9,14 | 9,32 | 9,14 | 9,18 | 0,88% | 7.817,00 |
| 26.09.2025 | 9,36 | 9,36 | 9,06 | 9,10 | -2,78% | 53.390,00 |
| 25.09.2025 | 9,24 | 9,40 | 9,24 | 9,36 | 0,86% | 9.221,00 |
| 24.09.2025 | 9,32 | 9,36 | 9,22 | 9,28 | 0,43% | 7.360,00 |
| 23.09.2025 | 9,28 | 9,34 | 9,12 | 9,24 | 0,43% | 5.919,00 |
| 22.09.2025 | 9,28 | 9,36 | 9,18 | 9,20 | -0,86% | 11.946,00 |
| 19.09.2025 | 9,18 | 9,28 | 9,18 | 9,28 | 1,09% | 2.347,00 |
| 18.09.2025 | 9,20 | 9,34 | 9,16 | 9,18 | -0,65% | 9.326,00 |
| 17.09.2025 | 9,18 | 9,24 | 9,10 | 9,24 | 0,65% | 10.908,00 |
| 16.09.2025 | 9,18 | 9,30 | 9,12 | 9,18 | -0,43% | 7.165,00 |
| 15.09.2025 | 9,08 | 9,22 | 9,08 | 9,22 | 0,88% | 17.554,00 |