8,810€
0,57%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 8,73 | 8,82 | 8,70 | 8,80 | 0,46% | 3.515,00 |
| 29.01.2025 | 8,70 | 8,78 | 8,64 | 8,76 | 1,15% | 9.710,00 |
| 28.01.2025 | 8,76 | 8,82 | 8,64 | 8,66 | -0,69% | 31.992,00 |
| 27.01.2025 | 8,62 | 8,78 | 8,42 | 8,72 | 1,16% | 19.819,00 |
| 24.01.2025 | 8,60 | 8,64 | 8,52 | 8,62 | 0,94% | 8.805,00 |
| 23.01.2025 | 8,56 | 8,60 | 8,48 | 8,54 | 0,23% | 10.253,00 |
| 22.01.2025 | 8,68 | 8,74 | 8,52 | 8,52 | -0,70% | 8.558,00 |
| 21.01.2025 | 8,70 | 8,76 | 8,50 | 8,58 | -1,38% | 11.420,00 |
| 20.01.2025 | 8,74 | 8,74 | 8,62 | 8,70 | 0,23% | 4.420,00 |
| 17.01.2025 | 8,52 | 8,82 | 8,52 | 8,68 | 2,12% | 34.394,00 |
| 16.01.2025 | 8,36 | 8,58 | 8,16 | 8,50 | 0,00% | 50.666,00 |
| 15.01.2025 | 8,42 | 8,50 | 8,34 | 8,50 | 1,19% | 51.638,00 |
| 14.01.2025 | 8,36 | 8,44 | 8,32 | 8,40 | 0,96% | 9.931,00 |
| 13.01.2025 | 8,26 | 8,40 | 8,16 | 8,32 | -0,72% | 24.251,00 |
| 10.01.2025 | 8,36 | 8,38 | 8,22 | 8,38 | 0,96% | 15.991,00 |
| 09.01.2025 | 8,28 | 8,36 | 8,22 | 8,30 | 0,48% | 13.007,00 |
| 08.01.2025 | 8,30 | 8,40 | 8,20 | 8,26 | -0,24% | 16.899,00 |
| 07.01.2025 | 8,38 | 8,42 | 8,26 | 8,28 | -0,24% | 25.986,00 |
| 06.01.2025 | 8,38 | 8,48 | 8,22 | 8,30 | -1,66% | 13.497,00 |
| 03.01.2025 | 8,68 | 8,68 | 8,38 | 8,44 | -2,99% | 17.705,00 |
| 02.01.2025 | 8,58 | 8,74 | 8,54 | 8,70 | 2,35% | 14.325,00 |
| 30.12.2024 | 8,56 | 8,58 | 8,50 | 8,50 | -0,47% | 12.347,00 |
| 27.12.2024 | 8,60 | 8,64 | 8,48 | 8,54 | 0,23% | 10.516,00 |
| 23.12.2024 | 8,50 | 8,64 | 8,48 | 8,52 | -0,70% | 13.282,00 |
| 20.12.2024 | 8,50 | 8,58 | 8,34 | 8,58 | 0,94% | 27.161,00 |
| 19.12.2024 | 8,40 | 8,52 | 8,38 | 8,50 | 0,24% | 23.786,00 |
| 18.12.2024 | 8,74 | 8,74 | 8,42 | 8,48 | -3,42% | 16.433,00 |
| 17.12.2024 | 8,68 | 8,78 | 8,56 | 8,78 | 1,15% | 15.679,00 |
| 16.12.2024 | 8,86 | 8,88 | 8,68 | 8,68 | -1,59% | 11.568,00 |
| 13.12.2024 | 9,02 | 9,06 | 8,80 | 8,82 | -2,86% | 32.899,00 |
| 12.12.2024 | 9,24 | 9,42 | 8,98 | 9,08 | -4,22% | 39.527,00 |
| 11.12.2024 | 9,44 | 9,50 | 9,20 | 9,48 | 0,85% | 8.518,00 |
| 10.12.2024 | 9,32 | 9,44 | 9,28 | 9,40 | 0,64% | 10.234,00 |
| 09.12.2024 | 8,92 | 9,44 | 8,88 | 9,34 | 4,71% | 33.062,00 |
| 06.12.2024 | 9,16 | 9,16 | 8,88 | 8,92 | -2,19% | 17.637,00 |
| 05.12.2024 | 8,96 | 9,16 | 8,96 | 9,12 | 1,33% | 24.393,00 |
| 04.12.2024 | 9,22 | 9,28 | 9,00 | 9,00 | -2,81% | 18.783,00 |
| 03.12.2024 | 9,30 | 9,38 | 9,16 | 9,26 | -0,86% | 8.075,00 |
| 02.12.2024 | 9,42 | 9,48 | 9,22 | 9,34 | -0,43% | 13.714,00 |
| 29.11.2024 | 9,34 | 9,38 | 9,02 | 9,38 | 0,64% | 37.506,00 |
| 28.11.2024 | 9,32 | 9,42 | 9,32 | 9,32 | -0,85% | 4.930,00 |
| 27.11.2024 | 9,50 | 9,56 | 9,36 | 9,40 | -0,84% | 5.576,00 |
| 26.11.2024 | 9,58 | 9,58 | 9,48 | 9,48 | -1,86% | 9.214,00 |
| 25.11.2024 | 9,56 | 9,66 | 9,50 | 9,66 | 0,00% | 15.648,00 |
| 22.11.2024 | 9,52 | 9,66 | 9,44 | 9,66 | 1,68% | 19.321,00 |
| 21.11.2024 | 9,52 | 9,56 | 9,36 | 9,50 | -0,42% | 6.505,00 |
| 20.11.2024 | 9,46 | 9,60 | 9,46 | 9,54 | 0,42% | 3.716,00 |
| 19.11.2024 | 9,56 | 9,58 | 9,36 | 9,50 | 0,21% | 4.674,00 |
| 18.11.2024 | 9,38 | 9,52 | 9,32 | 9,48 | 2,38% | 19.335,00 |
| 15.11.2024 | 9,34 | 9,44 | 9,26 | 9,26 | -1,28% | 17.209,00 |
| 14.11.2024 | 9,34 | 9,42 | 9,32 | 9,38 | 0,64% | 14.579,00 |
| 13.11.2024 | 9,42 | 9,48 | 9,32 | 9,32 | -1,06% | 24.659,00 |
| 12.11.2024 | 9,60 | 9,60 | 9,34 | 9,42 | -1,46% | 13.804,00 |
| 11.11.2024 | 9,88 | 9,88 | 9,56 | 9,56 | -2,45% | 26.186,00 |
| 08.11.2024 | 10,35 | 10,35 | 9,66 | 9,80 | -4,85% | 8.419,00 |
| 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 |