13,000€
-0,38%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,08 | 13,10 | 12,90 | 12,90 | -1,15% | 77,00 |
| 30.07.2026 | 12,90 | 13,05 | 12,90 | 13,05 | 2,35% | 370,00 |
| 29.07.2026 | 12,85 | 13,05 | 12,75 | 12,75 | -0,78% | 5.730,00 |
| 28.07.2026 | 12,90 | 12,90 | 12,85 | 12,85 | -1,15% | 250,00 |
| 27.07.2026 | 13,20 | 13,20 | 12,80 | 13,00 | 0,00% | 4.085,00 |
| 24.07.2026 | 12,95 | 13,25 | 12,95 | 13,00 | 0,00% | 3.143,00 |
| 23.07.2026 | 13,05 | 13,15 | 12,85 | 13,00 | 0,78% | 815,00 |
| 22.07.2026 | 12,60 | 12,95 | 12,35 | 12,90 | 3,61% | 2.743,00 |
| 21.07.2026 | 12,50 | 12,65 | 12,30 | 12,45 | 0,40% | 775,00 |
| 20.07.2026 | 12,40 | 12,65 | 12,40 | 12,40 | 0,00% | 2.087,00 |
| 17.07.2026 | 12,30 | 12,50 | 12,25 | 12,40 | -2,36% | 3.738,00 |
| 16.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 100,00 |
| 15.07.2026 | 12,85 | 12,85 | 12,70 | 12,70 | 0,00% | 603,00 |
| 14.07.2026 | 12,30 | 12,75 | 12,30 | 12,70 | 2,01% | 5.401,00 |
| 13.07.2026 | 12,65 | 12,75 | 12,45 | 12,45 | -1,97% | 2.033,00 |
| 10.07.2026 | 12,40 | 12,70 | 12,40 | 12,70 | 2,83% | 1.597,00 |
| 09.07.2026 | 12,25 | 12,40 | 12,25 | 12,35 | -0,40% | 5.203,00 |
| 08.07.2026 | 12,75 | 12,75 | 12,25 | 12,40 | -4,25% | 4.551,00 |
| 07.07.2026 | 13,35 | 13,35 | 12,95 | 12,95 | -2,63% | 12.768,00 |
| 06.07.2026 | 13,05 | 13,30 | 13,05 | 13,30 | 0,76% | 2.448,00 |
| 03.07.2026 | 13,20 | 13,20 | 13,00 | 13,20 | 0,38% | 1.087,00 |
| 02.07.2026 | 13,25 | 13,25 | 13,00 | 13,15 | -0,38% | 3.541,00 |
| 01.07.2026 | 13,25 | 13,25 | 13,10 | 13,20 | 0,00% | 1.836,00 |
| 30.06.2026 | 13,30 | 13,30 | 13,10 | 13,20 | 0,76% | 1.552,00 |
| 29.06.2026 | 13,40 | 13,40 | 13,05 | 13,10 | -1,13% | 2.560,00 |
| 26.06.2026 | 12,95 | 13,25 | 12,95 | 13,25 | 0,00% | 5.830,00 |
| 25.06.2026 | 12,95 | 13,25 | 12,95 | 13,25 | 1,15% | 3.638,00 |
| 24.06.2026 | 13,55 | 13,55 | 13,10 | 13,10 | -3,32% | 1.150,00 |
| 23.06.2026 | 13,65 | 13,65 | 13,20 | 13,55 | -1,09% | 2.671,00 |
| 22.06.2026 | 13,30 | 13,75 | 13,30 | 13,70 | 3,01% | 4.111,00 |
| 19.06.2026 | 13,35 | 13,35 | 13,30 | 13,30 | -0,75% | 1.077,00 |
| 18.06.2026 | 13,65 | 13,65 | 13,30 | 13,40 | -2,19% | 1.165,00 |
| 17.06.2026 | 13,55 | 13,75 | 13,55 | 13,70 | -0,72% | 1.571,00 |
| 16.06.2026 | 13,70 | 13,85 | 13,65 | 13,80 | -0,36% | 922,00 |
| 15.06.2026 | 13,55 | 14,10 | 13,55 | 13,85 | 3,36% | 11.788,00 |
| 12.06.2026 | 13,40 | 13,50 | 13,25 | 13,40 | 1,52% | 911,00 |
| 11.06.2026 | 12,80 | 13,25 | 12,80 | 13,20 | 2,33% | 9.773,00 |
| 10.06.2026 | 12,95 | 13,15 | 12,90 | 12,90 | -1,15% | 6.316,00 |
| 09.06.2026 | 13,15 | 13,15 | 12,90 | 13,05 | -0,38% | 2.686,00 |
| 08.06.2026 | 13,30 | 13,35 | 12,85 | 13,10 | -0,38% | 5.381,00 |
| 05.06.2026 | 13,45 | 13,65 | 13,15 | 13,15 | -3,31% | 7.527,00 |
| 04.06.2026 | 13,85 | 13,85 | 13,55 | 13,60 | -1,81% | 3.832,00 |
| 03.06.2026 | 14,45 | 14,45 | 13,85 | 13,85 | -5,14% | 910,00 |
| 02.06.2026 | 14,05 | 14,60 | 13,85 | 14,60 | 4,66% | 1.882,00 |
| 01.06.2026 | 14,00 | 14,10 | 13,75 | 13,95 | 0,00% | 2.752,00 |
| 29.05.2026 | 14,10 | 14,35 | 13,95 | 13,95 | -1,76% | 3.100,00 |
| 28.05.2026 | 14,15 | 14,25 | 14,10 | 14,20 | 0,71% | 614,00 |
| 27.05.2026 | 14,10 | 14,20 | 14,00 | 14,10 | -0,70% | 675,00 |
| 26.05.2026 | 14,20 | 14,35 | 14,20 | 14,20 | 0,00% | 542,00 |
| 25.05.2026 | 14,20 | 14,45 | 14,20 | 14,20 | 0,35% | 286,00 |
| 22.05.2026 | 14,35 | 14,35 | 14,05 | 14,15 | 0,35% | 1.524,00 |
| 21.05.2026 | 14,10 | 14,25 | 13,85 | 14,10 | 0,71% | 55.235,00 |
| 20.05.2026 | 13,95 | 14,00 | 13,85 | 14,00 | 1,82% | 220,00 |
| 19.05.2026 | 13,90 | 13,90 | 13,75 | 13,75 | -0,72% | 605,00 |
| 18.05.2026 | 13,95 | 14,20 | 13,85 | 13,85 | -1,07% | 1.955,00 |
| 15.05.2026 | 14,10 | 14,35 | 13,70 | 14,00 | -2,44% | 18.041,00 |
| 14.05.2026 | 14,35 | 14,50 | 14,30 | 14,35 | -1,03% | 2.200,00 |
| 13.05.2026 | 14,65 | 14,70 | 14,40 | 14,50 | 2,47% | 3.449,00 |
| 12.05.2026 | 14,40 | 14,60 | 14,15 | 14,15 | -2,41% | 2.960,00 |
| 11.05.2026 | 14,05 | 14,50 | 14,00 | 14,50 | 3,20% | 8.318,00 |
| 08.05.2026 | 13,70 | 14,05 | 13,70 | 14,05 | 1,81% | 1.144,00 |
| 07.05.2026 | 13,95 | 14,15 | 13,80 | 13,80 | -1,78% | 7.317,00 |
| 06.05.2026 | 13,60 | 14,05 | 13,60 | 14,05 | 3,31% | 5.929,00 |
| 05.05.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 1,12% | 513,00 |
| 04.05.2026 | 13,70 | 14,00 | 13,45 | 13,45 | -4,27% | 5.104,00 |
| 30.04.2026 | 13,70 | 14,05 | 13,50 | 14,05 | 4,07% | 2.766,00 |
| 29.04.2026 | 14,25 | 14,25 | 13,50 | 13,50 | -6,57% | 4.060,00 |
| 28.04.2026 | 14,55 | 14,70 | 14,40 | 14,45 | -0,69% | 2.030,00 |
| 27.04.2026 | 14,70 | 14,80 | 14,50 | 14,55 | -0,34% | 6.270,00 |
| 24.04.2026 | 14,80 | 14,80 | 14,60 | 14,60 | -1,68% | 4.093,00 |
| 23.04.2026 | 15,00 | 15,00 | 14,75 | 14,85 | -1,33% | 2.320,00 |
| 22.04.2026 | 14,90 | 15,25 | 14,90 | 15,05 | 1,35% | 4.909,00 |
| 21.04.2026 | 15,25 | 15,30 | 14,85 | 14,85 | -1,33% | 23.719,00 |
| 20.04.2026 | 15,10 | 15,15 | 14,80 | 15,05 | 0,00% | 8.493,00 |
| 17.04.2026 | 15,15 | 15,15 | 15,00 | 15,05 | 1,35% | 652,00 |
| 16.04.2026 | 14,85 | 15,15 | 14,75 | 14,85 | -0,34% | 3.951,00 |
| 15.04.2026 | 14,85 | 15,15 | 14,85 | 14,90 | -0,67% | 2.980,00 |
| 14.04.2026 | 14,95 | 15,00 | 14,70 | 15,00 | 1,01% | 23.290,00 |
| 13.04.2026 | 14,35 | 14,85 | 14,20 | 14,85 | 2,06% | 8.253,00 |
| 10.04.2026 | 14,15 | 14,60 | 14,15 | 14,55 | 2,11% | 2.628,00 |
| 09.04.2026 | 14,35 | 14,35 | 14,10 | 14,25 | -0,35% | 9.485,00 |
| 08.04.2026 | 14,20 | 14,60 | 14,10 | 14,30 | 3,25% | 14.049,00 |
| 07.04.2026 | 14,10 | 14,10 | 13,75 | 13,85 | -1,42% | 3.204,00 |
| 02.04.2026 | 13,50 | 14,05 | 13,50 | 14,05 | 1,81% | 5.994,00 |
| 01.04.2026 | 13,90 | 13,90 | 13,80 | 13,80 | 0,73% | 1.205,00 |
| 31.03.2026 | 13,10 | 13,80 | 13,10 | 13,70 | 4,18% | 11.001,00 |
| 30.03.2026 | 13,00 | 13,50 | 13,00 | 13,15 | 0,77% | 11.007,00 |
| 27.03.2026 | 13,00 | 13,20 | 13,00 | 13,05 | 0,77% | 904,00 |
| 26.03.2026 | 13,00 | 13,00 | 12,90 | 12,95 | -1,52% | 9.543,00 |
| 25.03.2026 | 13,05 | 13,25 | 12,95 | 13,15 | 2,33% | 8.065,00 |
| 24.03.2026 | 12,55 | 12,85 | 12,55 | 12,85 | 1,18% | 5.101,00 |
| 23.03.2026 | 12,25 | 12,80 | 11,75 | 12,70 | 4,53% | 37.946,00 |
| 20.03.2026 | 12,75 | 12,75 | 12,10 | 12,15 | -3,57% | 15.378,00 |
| 19.03.2026 | 12,65 | 12,65 | 12,20 | 12,60 | -1,95% | 17.481,00 |
| 18.03.2026 | 12,90 | 13,00 | 12,85 | 12,85 | -2,28% | 4.604,00 |
| 17.03.2026 | 13,10 | 13,25 | 12,95 | 13,15 | -0,38% | 832,00 |
| 16.03.2026 | 12,75 | 13,25 | 12,70 | 13,20 | 2,72% | 9.733,00 |
| 13.03.2026 | 13,20 | 13,25 | 12,85 | 12,85 | -1,91% | 7.554,00 |
| 12.03.2026 | 13,10 | 13,30 | 13,00 | 13,10 | -1,13% | 5.159,00 |
| 11.03.2026 | 13,55 | 13,55 | 13,15 | 13,25 | 0,00% | 5.440,00 |