9,047€
-3,76%
Echtzeit-Aktienkurs VALE S.A.
Bid:
Ask:
Aktienkurse zur VALE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 9,23 | 9,29 | 9,00 | 9,24 | -1,71% | 70.111,00 |
| 07.03.2025 | 9,48 | 9,54 | 9,31 | 9,40 | -0,83% | 22.010,00 |
| 06.03.2025 | 9,45 | 9,48 | 9,30 | 9,48 | 1,06% | 25.254,00 |
| 05.03.2025 | 9,32 | 9,38 | 9,15 | 9,38 | 1,96% | 19.756,00 |
| 04.03.2025 | 9,44 | 9,44 | 9,00 | 9,20 | -2,13% | 49.787,00 |
| 03.03.2025 | 9,50 | 9,50 | 9,30 | 9,40 | -0,01% | 32.597,00 |
| 28.02.2025 | 9,55 | 9,64 | 9,40 | 9,40 | -1,56% | 35.367,00 |
| 27.02.2025 | 9,80 | 9,80 | 9,55 | 9,55 | -2,54% | 35.076,00 |
| 26.02.2025 | 9,82 | 9,86 | 9,67 | 9,80 | 1,52% | 8.622,00 |
| 25.02.2025 | 9,78 | 9,82 | 9,65 | 9,65 | -1,01% | 26.090,00 |
| 24.02.2025 | 10,10 | 10,10 | 9,75 | 9,75 | -1,75% | 39.030,00 |
| 21.02.2025 | 9,90 | 10,05 | 9,73 | 9,92 | 0,46% | 36.168,00 |
| 20.02.2025 | 9,58 | 9,91 | 9,58 | 9,88 | 2,91% | 37.371,00 |
| 19.02.2025 | 9,62 | 9,75 | 9,52 | 9,60 | -0,22% | 17.796,00 |
| 18.02.2025 | 9,74 | 9,79 | 9,60 | 9,62 | 0,21% | 43.051,00 |
| 17.02.2025 | 9,70 | 9,72 | 9,60 | 9,60 | -0,61% | 19.928,00 |
| 14.02.2025 | 9,50 | 9,68 | 9,39 | 9,66 | 2,37% | 80.989,00 |
| 13.02.2025 | 9,47 | 9,60 | 9,05 | 9,44 | -1,19% | 75.911,00 |
| 12.02.2025 | 9,66 | 9,66 | 9,48 | 9,55 | -0,52% | 24.795,00 |
| 11.02.2025 | 9,63 | 9,63 | 9,47 | 9,60 | -0,30% | 21.829,00 |
| 10.02.2025 | 9,54 | 9,63 | 9,50 | 9,63 | 1,90% | 30.378,00 |
| 07.02.2025 | 9,41 | 9,60 | 9,41 | 9,45 | -0,32% | 20.560,00 |
| 06.02.2025 | 9,42 | 9,48 | 9,35 | 9,48 | 1,39% | 17.691,00 |
| 05.02.2025 | 9,40 | 9,45 | 9,30 | 9,35 | -0,85% | 19.596,00 |
| 04.02.2025 | 9,40 | 9,44 | 9,20 | 9,43 | 0,84% | 27.477,00 |
| 03.02.2025 | 9,34 | 9,37 | 9,15 | 9,35 | 0,53% | 46.419,00 |
| 31.01.2025 | 9,20 | 9,48 | 9,15 | 9,30 | 1,54% | 36.864,00 |
| 30.01.2025 | 9,06 | 9,21 | 9,00 | 9,16 | 1,23% | 37.144,00 |
| 29.01.2025 | 9,00 | 9,15 | 8,92 | 9,05 | 0,54% | 36.408,00 |
| 28.01.2025 | 8,97 | 9,07 | 8,95 | 9,00 | 1,53% | 20.066,00 |
| 27.01.2025 | 9,04 | 9,04 | 8,80 | 8,86 | -1,94% | 32.617,00 |
| 24.01.2025 | 8,88 | 9,04 | 8,85 | 9,04 | 2,37% | 23.333,00 |
| 23.01.2025 | 8,92 | 8,95 | 8,75 | 8,83 | -1,34% | 43.149,00 |
| 22.01.2025 | 8,92 | 9,09 | 8,92 | 8,95 | -0,33% | 24.944,00 |
| 21.01.2025 | 8,99 | 9,00 | 8,85 | 8,98 | -0,22% | 37.065,00 |
| 20.01.2025 | 9,05 | 9,09 | 8,90 | 9,00 | -1,10% | 23.234,00 |
| 17.01.2025 | 8,86 | 9,10 | 8,80 | 9,10 | 2,82% | 23.958,00 |
| 16.01.2025 | 8,85 | 8,85 | 8,72 | 8,85 | -0,56% | 53.541,00 |
| 15.01.2025 | 8,86 | 8,90 | 8,68 | 8,90 | 0,68% | 56.925,00 |
| 14.01.2025 | 8,75 | 8,90 | 8,60 | 8,84 | 1,04% | 15.073,00 |
| 13.01.2025 | 8,80 | 8,85 | 8,54 | 8,75 | -0,47% | 44.939,00 |
| 10.01.2025 | 8,76 | 8,90 | 8,62 | 8,79 | 0,11% | 55.670,00 |
| 09.01.2025 | 9,10 | 9,14 | 8,78 | 8,78 | -2,56% | 39.651,00 |
| 08.01.2025 | 9,05 | 9,20 | 8,80 | 9,01 | -0,42% | 50.112,00 |
| 07.01.2025 | 9,15 | 9,15 | 8,76 | 9,05 | 0,56% | 41.669,00 |
| 06.01.2025 | 8,99 | 9,80 | 8,83 | 9,00 | 0,69% | 560.741,00 |
| 03.01.2025 | 9,12 | 9,12 | 8,81 | 8,94 | -2,21% | 35.262,00 |
| 02.01.2025 | 9,00 | 9,15 | 8,88 | 9,14 | 2,69% | 44.890,00 |
| 30.12.2024 | 8,90 | 8,95 | 8,75 | 8,90 | 0,01% | 24.776,00 |
| 27.12.2024 | 8,92 | 9,00 | 8,75 | 8,90 | -0,45% | 76.104,00 |
| 23.12.2024 | 8,91 | 8,96 | 8,73 | 8,94 | -0,12% | 81.034,00 |
| 20.12.2024 | 8,89 | 8,95 | 8,64 | 8,95 | 0,36% | 67.962,00 |
| 19.12.2024 | 8,95 | 8,95 | 8,70 | 8,92 | 1,34% | 54.637,00 |
| 18.12.2024 | 9,00 | 9,14 | 8,80 | 8,80 | -3,50% | 56.877,00 |
| 17.12.2024 | 9,28 | 9,28 | 8,91 | 9,12 | 0,75% | 55.399,00 |
| 16.12.2024 | 9,30 | 9,30 | 9,00 | 9,05 | -2,56% | 50.899,00 |
| 13.12.2024 | 9,50 | 9,50 | 9,16 | 9,29 | -1,70% | 39.872,00 |
| 12.12.2024 | 9,60 | 9,65 | 9,30 | 9,45 | -2,77% | 44.516,00 |
| 11.12.2024 | 9,69 | 9,72 | 9,60 | 9,72 | 0,66% | 24.575,00 |
| 10.12.2024 | 9,70 | 9,72 | 9,51 | 9,66 | 0,40% | 20.385,00 |
| 09.12.2024 | 9,29 | 9,70 | 9,20 | 9,62 | 4,87% | 57.483,00 |
| 06.12.2024 | 9,45 | 9,45 | 9,16 | 9,17 | -2,96% | 91.060,00 |
| 05.12.2024 | 9,50 | 9,55 | 9,32 | 9,45 | 0,03% | 42.228,00 |
| 04.12.2024 | 9,64 | 9,80 | 9,35 | 9,45 | -2,39% | 59.718,00 |
| 03.12.2024 | 9,66 | 9,80 | 9,47 | 9,68 | 0,09% | 58.818,00 |
| 02.12.2024 | 9,70 | 9,80 | 9,60 | 9,67 | -0,22% | 45.445,00 |
| 29.11.2024 | 9,69 | 9,82 | 9,41 | 9,69 | 0,11% | 62.073,00 |
| 28.11.2024 | 9,66 | 9,75 | 9,59 | 9,68 | 0,14% | 24.313,00 |
| 27.11.2024 | 9,89 | 9,89 | 9,66 | 9,67 | -1,28% | 25.366,00 |
| 26.11.2024 | 9,90 | 10,02 | 9,79 | 9,79 | -1,00% | 11.647,00 |
| 25.11.2024 | 9,90 | 9,99 | 9,74 | 9,89 | -0,20% | 12.845,00 |
| 22.11.2024 | 9,70 | 9,91 | 9,66 | 9,91 | 1,64% | 31.696,00 |
| 21.11.2024 | 9,79 | 9,85 | 9,66 | 9,75 | -1,03% | 27.427,00 |
| 20.11.2024 | 9,78 | 9,85 | 9,78 | 9,85 | 0,52% | 18.561,00 |
| 19.11.2024 | 9,89 | 9,91 | 9,74 | 9,80 | 1,02% | 10.778,00 |
| 18.11.2024 | 9,78 | 9,80 | 9,70 | 9,70 | -0,51% | 33.917,00 |
| 15.11.2024 | 9,76 | 9,81 | 9,65 | 9,75 | 0,00% | 17.105,00 |
| 14.11.2024 | 9,85 | 9,90 | 9,58 | 9,75 | -0,81% | 41.568,00 |
| 13.11.2024 | 9,70 | 9,85 | 9,66 | 9,83 | 0,62% | 29.927,00 |
| 12.11.2024 | 10,05 | 10,05 | 9,71 | 9,77 | -3,01% | 34.826,00 |
| 11.11.2024 | 10,12 | 10,24 | 9,90 | 10,07 | -1,74% | 57.714,00 |
| 08.11.2024 | 10,86 | 10,86 | 10,06 | 10,25 | -5,53% | 34.400,00 |
| 07.11.2024 | 10,53 | 10,90 | 10,32 | 10,85 | 4,33% | 24.578,00 |
| 06.11.2024 | 10,36 | 10,50 | 10,12 | 10,40 | 1,46% | 44.746,00 |
| 05.11.2024 | 10,25 | 10,46 | 10,15 | 10,25 | -0,66% | 16.760,00 |
| 04.11.2024 | 10,11 | 10,32 | 10,10 | 10,32 | 2,02% | 13.550,00 |
| 01.11.2024 | 10,21 | 10,28 | 10,11 | 10,11 | -1,60% | 5.443,00 |
| 31.10.2024 | 10,30 | 10,30 | 10,15 | 10,28 | 1,10% | 6.724,00 |
| 30.10.2024 | 10,50 | 10,50 | 10,10 | 10,17 | -3,16% | 23.219,00 |
| 29.10.2024 | 10,54 | 10,66 | 10,45 | 10,50 | -0,28% | 10.664,00 |
| 28.10.2024 | 10,36 | 10,54 | 10,29 | 10,53 | 1,72% | 23.140,00 |
| 25.10.2024 | 10,00 | 10,35 | 10,00 | 10,35 | 3,50% | 39.470,00 |
| 24.10.2024 | 10,02 | 10,10 | 10,00 | 10,00 | -0,97% | 42.945,00 |
| 23.10.2024 | 10,24 | 10,37 | 10,02 | 10,10 | -0,51% | 73.250,00 |
| 22.10.2024 | 10,23 | 10,30 | 10,05 | 10,15 | -0,02% | 20.695,00 |
| 21.10.2024 | 10,25 | 10,30 | 10,15 | 10,15 | -1,61% | 26.229,00 |
| 18.10.2024 | 10,32 | 10,39 | 10,15 | 10,32 | -0,41% | 26.786,00 |
| 17.10.2024 | 10,39 | 10,39 | 10,21 | 10,36 | -0,29% | 19.759,00 |
| 16.10.2024 | 10,44 | 10,46 | 10,20 | 10,39 | -0,06% | 30.546,00 |
| 15.10.2024 | 10,48 | 10,54 | 10,20 | 10,40 | 0,72% | 29.631,00 |