9,075€
0,18%
Echtzeit-Aktienkurs Vale S.A.
Bid:
Ask:
Aktienkurse zur Vale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 9,06 | 9,15 | 8,91 | 8,96 | -1,08% | 30.821,00 |
| 10.03.2025 | 9,35 | 9,35 | 9,06 | 9,06 | -2,85% | 27.887,00 |
| 07.03.2025 | 9,26 | 9,42 | 9,26 | 9,33 | 0,76% | 12.536,00 |
| 06.03.2025 | 9,25 | 9,26 | 9,25 | 9,26 | 0,05% | - |
| 05.03.2025 | 9,06 | 9,38 | 9,06 | 9,25 | -0,53% | 5.240,00 |
| 04.03.2025 | 9,50 | 9,50 | 8,95 | 9,30 | 1,05% | 2.302,00 |
| 03.03.2025 | 9,41 | 9,50 | 9,20 | 9,20 | -2,21% | 15.795,00 |
| 28.02.2025 | 9,50 | 9,60 | 9,41 | 9,41 | -2,49% | 1.750,00 |
| 27.02.2025 | 9,58 | 9,76 | 9,50 | 9,65 | 0,21% | 6.486,00 |
| 26.02.2025 | 9,61 | 9,85 | 9,61 | 9,63 | 0,56% | 6.850,00 |
| 25.02.2025 | 9,69 | 9,84 | 9,55 | 9,58 | -1,50% | 11.800,00 |
| 24.02.2025 | 9,98 | 10,06 | 9,72 | 9,72 | -2,68% | 7.160,00 |
| 21.02.2025 | 9,66 | 10,08 | 9,66 | 9,99 | 2,44% | 9.648,00 |
| 20.02.2025 | 9,55 | 9,80 | 9,55 | 9,75 | 3,09% | 3.390,00 |
| 19.02.2025 | 9,52 | 9,79 | 9,46 | 9,46 | -1,08% | 2.700,00 |
| 18.02.2025 | 9,55 | 9,62 | 9,55 | 9,56 | 0,56% | 10.500,00 |
| 17.02.2025 | 9,78 | 9,78 | 9,51 | 9,51 | 0,09% | 3.429,00 |
| 14.02.2025 | 9,50 | 9,54 | 9,50 | 9,50 | 2,13% | 2.450,00 |
| 13.02.2025 | 9,46 | 9,47 | 9,21 | 9,30 | -1,80% | 1.316,00 |
| 12.02.2025 | 9,50 | 9,65 | 9,47 | 9,47 | -0,38% | 5.172,00 |
| 11.02.2025 | 9,70 | 9,70 | 9,46 | 9,51 | -0,90% | 1.063,00 |
| 10.02.2025 | 9,64 | 9,64 | 9,45 | 9,60 | 2,07% | 4.320,00 |
| 07.02.2025 | 9,40 | 9,55 | 9,40 | 9,40 | -1,02% | 3.534,00 |
| 06.02.2025 | 9,26 | 9,50 | 9,26 | 9,50 | 3,02% | 1.282,00 |
| 05.02.2025 | 9,40 | 9,40 | 9,22 | 9,22 | -0,18% | 16.484,00 |
| 04.02.2025 | 9,22 | 9,48 | 9,22 | 9,24 | 0,39% | 2.050,00 |
| 03.02.2025 | 9,44 | 9,44 | 9,16 | 9,20 | -0,01% | 10.427,00 |
| 31.01.2025 | 9,17 | 9,31 | 9,17 | 9,20 | 0,02% | 2.650,00 |
| 30.01.2025 | 8,94 | 9,20 | 8,94 | 9,20 | 2,79% | 45.658,00 |
| 29.01.2025 | 8,91 | 9,12 | 8,91 | 8,95 | 0,55% | 7.166,00 |
| 28.01.2025 | 8,85 | 9,04 | 8,85 | 8,90 | -0,21% | 5.475,00 |
| 27.01.2025 | 8,99 | 8,99 | 8,82 | 8,92 | -0,34% | 10.055,00 |
| 24.01.2025 | 8,76 | 8,99 | 8,76 | 8,95 | 2,58% | 27.578,00 |
| 23.01.2025 | 8,83 | 8,85 | 8,72 | 8,73 | -1,31% | 9.880,00 |
| 22.01.2025 | 8,95 | 9,07 | 8,84 | 8,84 | -0,16% | 9.490,00 |
| 21.01.2025 | 8,89 | 9,02 | 8,76 | 8,86 | -1,05% | 4.339,00 |
| 20.01.2025 | 9,00 | 9,13 | 8,90 | 8,95 | -0,57% | 8.793,00 |
| 17.01.2025 | 8,87 | 9,09 | 8,73 | 9,00 | 3,39% | 10.319,00 |
| 16.01.2025 | 8,74 | 8,89 | 8,71 | 8,71 | -0,23% | 6.421,00 |
| 15.01.2025 | 8,71 | 8,90 | 8,66 | 8,73 | 0,23% | 20.750,00 |
| 14.01.2025 | 8,81 | 8,81 | 8,70 | 8,71 | -0,84% | 20.220,00 |
| 13.01.2025 | 8,71 | 8,80 | 8,60 | 8,78 | 0,92% | 4.292,00 |
| 10.01.2025 | 8,80 | 8,94 | 8,66 | 8,70 | -0,59% | 26.081,00 |
| 09.01.2025 | 9,06 | 9,10 | 8,75 | 8,75 | -1,80% | 19.597,00 |
| 08.01.2025 | 8,85 | 9,06 | 8,80 | 8,91 | 1,25% | 15.530,00 |
| 07.01.2025 | 9,10 | 9,10 | 8,78 | 8,80 | -2,21% | 19.570,00 |
| 06.01.2025 | 8,99 | 9,50 | 8,99 | 9,00 | 1,81% | 77.948,00 |
| 03.01.2025 | 8,93 | 9,04 | 8,84 | 8,84 | -1,23% | 9.795,00 |
| 02.01.2025 | 8,92 | 9,08 | 8,88 | 8,95 | 0,11% | 29.740,00 |
| 30.12.2024 | 9,03 | 9,03 | 8,82 | 8,94 | 2,52% | 2.005,00 |
| 27.12.2024 | 8,90 | 8,91 | 8,72 | 8,72 | -0,97% | 19.719,00 |
| 23.12.2024 | 8,83 | 9,02 | 8,81 | 8,81 | 0,06% | 7.722,00 |
| 20.12.2024 | 8,76 | 8,90 | 8,74 | 8,80 | 0,56% | 20.605,00 |
| 19.12.2024 | 8,75 | 8,90 | 8,75 | 8,75 | 0,23% | 2.454,00 |
| 18.12.2024 | 9,09 | 9,10 | 8,73 | 8,73 | -3,00% | 13.265,00 |
| 17.12.2024 | 9,00 | 9,01 | 8,98 | 9,00 | -1,52% | 13.943,00 |
| 16.12.2024 | 9,21 | 9,24 | 9,07 | 9,14 | 0,22% | 5.844,00 |
| 13.12.2024 | 9,48 | 9,48 | 9,12 | 9,12 | -1,96% | 14.198,00 |
| 12.12.2024 | 9,45 | 9,67 | 9,30 | 9,30 | -2,91% | 11.900,00 |
| 11.12.2024 | 9,57 | 9,70 | 9,57 | 9,58 | 0,63% | 6.750,00 |
| 10.12.2024 | 9,68 | 9,69 | 9,50 | 9,52 | 0,11% | 3.700,00 |
| 09.12.2024 | 9,29 | 9,73 | 9,29 | 9,51 | 3,38% | 9.300,00 |
| 06.12.2024 | 9,31 | 9,45 | 9,20 | 9,20 | -1,29% | 10.853,00 |
| 05.12.2024 | 9,31 | 9,49 | 9,31 | 9,32 | 0,16% | 6.910,00 |
| 04.12.2024 | 9,74 | 9,74 | 9,31 | 9,31 | -1,90% | 16.788,00 |
| 03.12.2024 | 9,65 | 9,72 | 9,49 | 9,49 | -0,47% | 5.304,00 |
| 02.12.2024 | 9,84 | 9,84 | 9,53 | 9,53 | 0,09% | 12.161,00 |
| 29.11.2024 | 9,65 | 9,70 | 9,42 | 9,52 | 0,19% | 17.664,00 |
| 28.11.2024 | 9,57 | 9,69 | 9,50 | 9,50 | -0,66% | 9.515,00 |
| 27.11.2024 | 9,88 | 9,88 | 9,57 | 9,57 | -1,38% | 7.068,00 |
| 26.11.2024 | 9,81 | 9,99 | 9,70 | 9,70 | -2,40% | 8.170,00 |
| 25.11.2024 | 9,90 | 9,99 | 9,75 | 9,94 | 1,92% | 7.030,00 |
| 22.11.2024 | 9,77 | 9,77 | 9,70 | 9,75 | 0,19% | 300,00 |
| 21.11.2024 | 9,82 | 9,86 | 9,64 | 9,73 | 0,34% | 3.498,00 |
| 20.11.2024 | 9,70 | 9,85 | 9,70 | 9,70 | -0,20% | 1.099,00 |
| 19.11.2024 | 9,79 | 9,96 | 9,71 | 9,72 | -1,02% | 6.587,00 |
| 18.11.2024 | 9,80 | 9,82 | 9,70 | 9,82 | 2,07% | 13.876,00 |
| 15.11.2024 | 9,58 | 9,78 | 9,58 | 9,62 | -0,20% | 1.360,00 |
| 14.11.2024 | 9,75 | 9,90 | 9,60 | 9,64 | 0,30% | 2.403,00 |
| 13.11.2024 | 9,61 | 9,84 | 9,61 | 9,61 | -0,92% | 11.015,00 |
| 12.11.2024 | 10,06 | 10,06 | 9,70 | 9,70 | -3,00% | 17.089,00 |
| 11.11.2024 | 10,29 | 10,29 | 9,90 | 10,00 | -0,70% | 11.030,00 |
| 08.11.2024 | 10,60 | 10,66 | 10,07 | 10,07 | -5,20% | 6.383,00 |
| 07.11.2024 | 10,30 | 10,71 | 10,30 | 10,62 | 1,16% | 70,00 |
| 06.11.2024 | 10,27 | 10,50 | 10,20 | 10,50 | 1,55% | 6.620,00 |
| 05.11.2024 | 10,20 | 10,34 | 10,20 | 10,34 | 1,59% | 95,00 |
| 04.11.2024 | 10,02 | 10,19 | 10,02 | 10,18 | 1,56% | 1.135,00 |
| 01.11.2024 | 10,06 | 10,06 | 10,02 | 10,02 | -0,30% | - |
| 31.10.2024 | 10,10 | 10,14 | 10,05 | 10,05 | -1,00% | 1.795,00 |
| 30.10.2024 | 10,33 | 10,33 | 10,15 | 10,15 | -3,20% | 1.967,00 |
| 29.10.2024 | 10,42 | 10,64 | 10,42 | 10,49 | -0,57% | 2.093,00 |
| 28.10.2024 | 10,40 | 10,55 | 10,40 | 10,55 | 2,43% | 1.284,00 |
| 25.10.2024 | 10,00 | 10,30 | 10,00 | 10,30 | 3,00% | 5.000,00 |
| 24.10.2024 | 9,99 | 10,14 | 9,99 | 10,00 | 0,10% | 10.897,00 |
| 23.10.2024 | 10,19 | 10,25 | 9,99 | 9,99 | -2,04% | 3.300,00 |
| 22.10.2024 | 10,05 | 10,20 | 10,05 | 10,20 | 1,45% | 9.515,00 |
| 21.10.2024 | 10,39 | 10,39 | 10,05 | 10,05 | -1,06% | 15.534,00 |
| 18.10.2024 | 10,44 | 10,44 | 10,16 | 10,16 | -0,88% | 7.910,00 |
| 17.10.2024 | 10,26 | 10,36 | 10,25 | 10,25 | -0,31% | 900,00 |
| 16.10.2024 | 10,40 | 10,40 | 10,28 | 10,28 | -0,66% | 1.707,00 |