9,705€
-2,84%
Echtzeit-Aktienkurs Vale S.A.
Bid:
Ask:
Aktienkurse zur Vale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,73 | 9,80 | 9,58 | 9,66 | -3,31% | - |
| 13.10.2025 | 9,69 | 9,99 | 9,65 | 9,99 | 4,03% | 35.006,00 |
| 10.10.2025 | 9,92 | 9,92 | 9,60 | 9,60 | -3,01% | 58.356,00 |
| 09.10.2025 | 9,84 | 10,00 | 9,80 | 9,90 | 0,20% | 113.186,00 |
| 08.10.2025 | 9,90 | 9,90 | 9,71 | 9,88 | 0,30% | 32.786,00 |
| 07.10.2025 | 9,84 | 9,92 | 9,71 | 9,85 | 0,11% | 39.501,00 |
| 06.10.2025 | 9,65 | 9,84 | 9,61 | 9,84 | 2,07% | 95.417,00 |
| 03.10.2025 | 9,60 | 9,65 | 9,50 | 9,64 | 0,42% | 10.007,00 |
| 02.10.2025 | 9,55 | 9,60 | 9,45 | 9,60 | 1,04% | 35.096,00 |
| 01.10.2025 | 9,50 | 9,57 | 9,40 | 9,50 | -0,09% | 53.905,00 |
| 30.09.2025 | 9,57 | 9,57 | 9,40 | 9,51 | -0,74% | 21.457,00 |
| 29.09.2025 | 9,46 | 9,58 | 9,35 | 9,58 | 1,28% | 40.945,00 |
| 26.09.2025 | 9,53 | 9,65 | 9,34 | 9,46 | -1,96% | 44.872,00 |
| 25.09.2025 | 9,58 | 9,65 | 9,52 | 9,65 | 0,59% | 33.003,00 |
| 24.09.2025 | 9,60 | 9,60 | 9,55 | 9,59 | -0,08% | 17.272,00 |
| 23.09.2025 | 9,40 | 9,60 | 9,40 | 9,60 | 2,10% | 22.767,00 |
| 22.09.2025 | 9,60 | 9,61 | 9,40 | 9,40 | -1,45% | 37.349,00 |
| 19.09.2025 | 9,51 | 9,59 | 9,35 | 9,54 | 0,34% | 19.155,00 |
| 18.09.2025 | 9,51 | 9,51 | 9,38 | 9,51 | 1,15% | 7.930,00 |
| 17.09.2025 | 9,51 | 9,53 | 9,40 | 9,40 | -1,67% | 14.115,00 |
| 16.09.2025 | 9,46 | 9,56 | 9,35 | 9,56 | 0,64% | 23.692,00 |
| 15.09.2025 | 9,40 | 9,55 | 9,32 | 9,50 | 1,01% | 42.622,00 |
| 12.09.2025 | 9,33 | 9,45 | 9,25 | 9,40 | 0,80% | 24.867,00 |
| 11.09.2025 | 9,22 | 9,34 | 9,18 | 9,33 | 1,19% | 19.076,00 |
| 10.09.2025 | 9,20 | 9,34 | 9,11 | 9,22 | 0,21% | 33.704,00 |
| 09.09.2025 | 9,05 | 9,25 | 9,05 | 9,20 | 0,13% | 84.605,00 |
| 08.09.2025 | 9,20 | 9,20 | 9,00 | 9,19 | 0,76% | 35.901,00 |
| 05.09.2025 | 9,04 | 9,15 | 9,00 | 9,12 | 0,89% | 26.797,00 |
| 04.09.2025 | 8,86 | 9,04 | 8,86 | 9,04 | 1,55% | 18.792,00 |
| 03.09.2025 | 8,96 | 8,98 | 8,86 | 8,90 | 0,01% | 9.527,00 |
| 02.09.2025 | 8,91 | 8,99 | 8,87 | 8,90 | -0,55% | 10.055,00 |
| 01.09.2025 | 9,00 | 9,05 | 8,88 | 8,95 | 0,06% | 20.787,00 |
| 29.08.2025 | 9,01 | 9,06 | 8,90 | 8,94 | -1,05% | 17.955,00 |
| 28.08.2025 | 8,92 | 9,04 | 8,92 | 9,04 | 1,31% | 12.234,00 |
| 27.08.2025 | 9,00 | 9,10 | 8,87 | 8,92 | -0,86% | 28.063,00 |
| 26.08.2025 | 9,00 | 9,00 | 8,86 | 9,00 | 1,11% | 9.691,00 |
| 25.08.2025 | 8,85 | 8,99 | 8,85 | 8,90 | -1,11% | 10.996,00 |
| 22.08.2025 | 8,65 | 9,00 | 8,58 | 9,00 | 5,70% | 35.566,00 |
| 21.08.2025 | 8,60 | 8,65 | 8,51 | 8,52 | -0,41% | 6.779,00 |
| 20.08.2025 | 8,60 | 8,66 | 8,42 | 8,55 | -0,57% | 50.500,00 |
| 19.08.2025 | 8,70 | 8,70 | 8,59 | 8,60 | -1,15% | 16.221,00 |
| 18.08.2025 | 8,70 | 8,70 | 8,62 | 8,70 | 0,90% | 10.357,00 |
| 15.08.2025 | 8,90 | 8,90 | 8,62 | 8,62 | -1,80% | 19.141,00 |
| 14.08.2025 | 8,99 | 8,99 | 8,63 | 8,78 | -1,36% | 19.548,00 |
| 13.08.2025 | 8,90 | 8,99 | 8,70 | 8,90 | -2,29% | 39.222,00 |
| 12.08.2025 | 9,10 | 9,12 | 8,95 | 9,11 | 0,76% | 28.364,00 |
| 11.08.2025 | 9,12 | 9,15 | 8,81 | 9,04 | -0,11% | 54.526,00 |
| 08.08.2025 | 8,93 | 9,16 | 8,76 | 9,05 | 1,70% | 23.172,00 |
| 07.08.2025 | 8,76 | 8,93 | 8,76 | 8,90 | 0,26% | 12.519,00 |
| 06.08.2025 | 8,85 | 8,99 | 8,75 | 8,88 | -0,45% | 14.436,00 |
| 05.08.2025 | 8,75 | 8,92 | 8,70 | 8,92 | 1,89% | 11.571,00 |
| 04.08.2025 | 8,62 | 8,84 | 8,50 | 8,75 | 2,95% | 85.751,00 |
| 01.08.2025 | 8,55 | 8,72 | 8,50 | 8,50 | -0,61% | 62.721,00 |
| 31.07.2025 | 8,72 | 8,80 | 8,40 | 8,55 | -2,91% | 37.834,00 |
| 30.07.2025 | 8,86 | 8,97 | 8,70 | 8,81 | -1,45% | 19.894,00 |
| 29.07.2025 | 8,83 | 8,98 | 8,76 | 8,94 | 1,58% | 24.927,00 |
| 28.07.2025 | 8,71 | 8,80 | 8,70 | 8,80 | 0,98% | 42.503,00 |
| 25.07.2025 | 8,92 | 8,97 | 8,70 | 8,71 | -2,89% | 43.484,00 |
| 24.07.2025 | 9,10 | 9,17 | 8,90 | 8,97 | -1,93% | 29.375,00 |
| 23.07.2025 | 9,15 | 9,20 | 9,04 | 9,15 | 0,34% | 31.248,00 |
| 22.07.2025 | 8,97 | 9,12 | 8,75 | 9,12 | 1,33% | 27.512,00 |
| 21.07.2025 | 8,80 | 9,00 | 8,50 | 9,00 | 2,73% | 32.941,00 |
| 18.07.2025 | 8,86 | 8,86 | 8,70 | 8,76 | 0,68% | 15.362,00 |
| 17.07.2025 | 9,00 | 9,00 | 8,64 | 8,70 | 0,64% | 18.006,00 |
| 16.07.2025 | 8,72 | 8,74 | 8,65 | 8,65 | -0,84% | 12.854,00 |
| 15.07.2025 | 8,82 | 8,91 | 8,56 | 8,72 | -1,04% | 20.821,00 |
| 14.07.2025 | 8,80 | 8,94 | 8,80 | 8,81 | -1,22% | 19.742,00 |
| 11.07.2025 | 8,90 | 8,95 | 8,75 | 8,92 | -1,36% | 22.392,00 |
| 10.07.2025 | 8,70 | 9,07 | 8,55 | 9,04 | 3,35% | 52.932,00 |
| 09.07.2025 | 8,85 | 8,94 | 8,75 | 8,75 | -2,10% | 32.683,00 |
| 08.07.2025 | 8,79 | 8,94 | 8,77 | 8,94 | 1,70% | 27.553,00 |
| 07.07.2025 | 8,90 | 8,98 | 8,79 | 8,79 | -0,13% | 29.206,00 |
| 04.07.2025 | 9,00 | 9,15 | 8,80 | 8,80 | -2,14% | 39.880,00 |
| 03.07.2025 | 8,95 | 9,00 | 8,80 | 8,99 | 0,49% | 30.798,00 |
| 02.07.2025 | 8,65 | 8,95 | 8,65 | 8,95 | 4,41% | 28.759,00 |
| 01.07.2025 | 8,45 | 8,60 | 8,45 | 8,57 | -0,35% | 14.429,00 |
| 30.06.2025 | 8,35 | 8,60 | 8,35 | 8,60 | 1,44% | 18.494,00 |
| 27.06.2025 | 8,45 | 8,48 | 8,32 | 8,48 | 0,45% | 9.592,00 |
| 26.06.2025 | 8,18 | 8,44 | 8,05 | 8,44 | 2,94% | 25.303,00 |
| 25.06.2025 | 8,26 | 8,30 | 8,04 | 8,20 | 0,60% | 33.885,00 |
| 24.06.2025 | 8,28 | 8,33 | 8,15 | 8,15 | 0,60% | 46.484,00 |
| 23.06.2025 | 8,25 | 8,28 | 8,10 | 8,10 | -1,81% | 23.490,00 |
| 20.06.2025 | 8,50 | 8,56 | 8,25 | 8,25 | -0,95% | 35.954,00 |
| 19.06.2025 | 8,51 | 8,58 | 8,32 | 8,33 | -2,13% | 23.778,00 |
| 18.06.2025 | 8,51 | 8,62 | 8,46 | 8,51 | 0,11% | 20.019,00 |
| 17.06.2025 | 8,59 | 8,84 | 8,50 | 8,50 | -2,85% | 31.927,00 |
| 16.06.2025 | 8,68 | 8,80 | 8,50 | 8,75 | 1,06% | 23.011,00 |
| 13.06.2025 | 8,60 | 8,66 | 8,40 | 8,66 | 0,69% | 78.168,00 |
| 12.06.2025 | 8,73 | 8,73 | 8,44 | 8,60 | -0,01% | 14.802,00 |
| 11.06.2025 | 8,75 | 8,80 | 8,60 | 8,60 | -1,05% | 17.895,00 |
| 10.06.2025 | 8,70 | 8,80 | 8,56 | 8,69 | 0,02% | 12.728,00 |
| 09.06.2025 | 8,69 | 8,70 | 8,56 | 8,69 | 1,05% | 10.245,00 |
| 06.06.2025 | 8,72 | 8,75 | 8,56 | 8,60 | -0,69% | 22.091,00 |
| 05.06.2025 | 8,59 | 8,66 | 8,52 | 8,66 | 1,86% | 12.562,00 |
| 04.06.2025 | 8,44 | 8,60 | 8,44 | 8,50 | 0,70% | 13.105,00 |
| 03.06.2025 | 8,45 | 8,50 | 8,35 | 8,44 | 0,50% | 32.662,00 |
| 02.06.2025 | 8,36 | 8,45 | 8,33 | 8,40 | 0,00% | 28.698,00 |
| 30.05.2025 | 8,70 | 8,76 | 8,40 | 8,40 | -2,35% | 44.680,00 |
| 29.05.2025 | 8,78 | 8,78 | 8,60 | 8,60 | 0,58% | 11.995,00 |
| 28.05.2025 | 8,77 | 8,79 | 8,55 | 8,55 | -2,64% | 22.654,00 |