13,975€
3,14%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 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 |
| 10.03.2026 | 13,25 | 13,35 | 13,10 | 13,25 | 0,38% | 5.161,00 |
| 09.03.2026 | 12,60 | 13,30 | 12,10 | 13,20 | 2,33% | 26.490,00 |
| 06.03.2026 | 13,20 | 13,40 | 12,85 | 12,90 | -2,64% | 8.404,00 |
| 05.03.2026 | 13,90 | 13,95 | 13,15 | 13,25 | -3,99% | 6.736,00 |
| 04.03.2026 | 13,90 | 14,00 | 13,80 | 13,80 | 0,36% | 3.351,00 |
| 03.03.2026 | 14,25 | 14,25 | 13,40 | 13,75 | -5,82% | 15.999,00 |
| 02.03.2026 | 14,40 | 14,70 | 14,35 | 14,60 | 0,69% | 6.473,00 |
| 27.02.2026 | 14,75 | 14,85 | 14,50 | 14,50 | -0,34% | 2.665,00 |
| 26.02.2026 | 14,60 | 14,65 | 14,35 | 14,55 | -1,69% | 11.364,00 |
| 25.02.2026 | 14,60 | 14,85 | 14,40 | 14,80 | 2,07% | 6.403,00 |
| 24.02.2026 | 14,55 | 14,60 | 14,25 | 14,50 | 1,05% | 14.065,00 |
| 23.02.2026 | 14,20 | 14,50 | 14,05 | 14,35 | 1,77% | 9.511,00 |
| 20.02.2026 | 13,80 | 14,10 | 13,75 | 14,10 | 3,30% | 36.774,00 |
| 19.02.2026 | 13,55 | 13,80 | 13,45 | 13,65 | 1,11% | 10.397,00 |
| 18.02.2026 | 13,60 | 13,80 | 13,50 | 13,50 | 1,89% | 9.501,00 |
| 17.02.2026 | 13,60 | 13,85 | 13,00 | 13,25 | -2,93% | 28.445,00 |
| 16.02.2026 | 13,85 | 14,00 | 13,30 | 13,65 | -2,15% | 29.363,00 |
| 13.02.2026 | 14,40 | 14,75 | 13,80 | 13,95 | -3,13% | 33.281,00 |
| 12.02.2026 | 14,55 | 14,85 | 14,40 | 14,40 | -1,71% | 13.929,00 |
| 11.02.2026 | 13,95 | 14,70 | 13,95 | 14,65 | 3,53% | 8.547,00 |
| 10.02.2026 | 14,25 | 14,25 | 14,00 | 14,15 | -0,35% | 7.601,00 |
| 09.02.2026 | 13,65 | 14,20 | 13,65 | 14,20 | 5,97% | 10.089,00 |
| 06.02.2026 | 13,80 | 14,05 | 13,40 | 13,40 | -3,25% | 9.468,00 |
| 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 |