13,654€
-0,48%
Echtzeit-Aktienkurs Vale S.A.
Bid:
Ask:
Aktienkurse zur Vale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,95 | 14,00 | 13,53 | 13,78 | 0,47% | 21.585,00 |
| 12.02.2026 | 14,05 | 14,50 | 13,72 | 13,72 | -2,08% | 8.420,00 |
| 11.02.2026 | 14,00 | 14,20 | 13,76 | 14,01 | 1,91% | 4.875,00 |
| 10.02.2026 | 13,65 | 14,00 | 13,58 | 13,75 | 0,35% | 3.930,00 |
| 09.02.2026 | 13,90 | 13,90 | 13,60 | 13,70 | 1,47% | 2.220,00 |
| 06.02.2026 | 13,40 | 13,66 | 13,40 | 13,50 | 0,01% | 4.267,00 |
| 05.02.2026 | 14,24 | 14,46 | 13,50 | 13,50 | -4,93% | 9.064,00 |
| 04.02.2026 | 14,05 | 14,58 | 14,05 | 14,20 | 1,01% | 6.671,00 |
| 03.02.2026 | 13,61 | 14,48 | 13,61 | 14,06 | 3,75% | 10.034,00 |
| 02.02.2026 | 13,25 | 13,89 | 12,88 | 13,55 | 1,12% | 4.725,00 |
| 30.01.2026 | 14,40 | 14,49 | 13,40 | 13,40 | -7,64% | 19.804,00 |
| 29.01.2026 | 14,48 | 14,74 | 14,34 | 14,51 | 1,62% | 6.463,00 |
| 28.01.2026 | 13,91 | 14,42 | 13,91 | 14,28 | 2,57% | 8.700,00 |
| 27.01.2026 | 13,59 | 14,00 | 13,59 | 13,92 | 2,44% | 41.953,00 |
| 26.01.2026 | 13,92 | 14,29 | 13,48 | 13,59 | -0,47% | 72.890,00 |
| 23.01.2026 | 13,59 | 13,80 | 13,41 | 13,65 | 0,46% | 18.982,00 |
| 22.01.2026 | 13,10 | 13,70 | 13,10 | 13,59 | 4,30% | 12.696,00 |
| 21.01.2026 | 12,90 | 13,37 | 12,70 | 13,03 | 3,58% | 10.240,00 |
| 20.01.2026 | 12,94 | 12,94 | 12,54 | 12,58 | -2,10% | 12.350,00 |
| 19.01.2026 | 13,07 | 13,07 | 12,83 | 12,85 | -0,51% | 2.695,00 |
| 16.01.2026 | 13,10 | 13,10 | 12,89 | 12,92 | 0,12% | 4.912,00 |
| 15.01.2026 | 12,65 | 13,08 | 12,65 | 12,90 | 1,99% | 6.280,00 |
| 14.01.2026 | 12,25 | 12,93 | 12,25 | 12,65 | 3,35% | 5.198,00 |
| 13.01.2026 | 12,39 | 12,40 | 12,24 | 12,24 | -1,21% | 2.032,00 |
| 12.01.2026 | 12,50 | 12,50 | 12,31 | 12,39 | 1,56% | 7.803,00 |
| 09.01.2026 | 12,10 | 12,40 | 12,10 | 12,20 | 0,81% | 6.000,00 |
| 08.01.2026 | 12,60 | 12,61 | 12,10 | 12,10 | -2,40% | 9.016,00 |
| 07.01.2026 | 12,24 | 12,50 | 12,16 | 12,40 | 1,94% | 17.057,00 |
| 06.01.2026 | 11,85 | 12,39 | 11,85 | 12,16 | 1,37% | 6.797,00 |
| 05.01.2026 | 11,71 | 12,00 | 11,45 | 12,00 | 4,73% | 9.603,00 |
| 02.01.2026 | 11,23 | 11,60 | 11,23 | 11,46 | 2,95% | 5.248,00 |
| 30.12.2025 | 11,06 | 11,37 | 11,06 | 11,13 | -0,18% | 7.740,00 |
| 29.12.2025 | 11,31 | 11,51 | 11,15 | 11,15 | -0,64% | 10.609,00 |
| 23.12.2025 | 11,47 | 11,47 | 11,22 | 11,22 | 0,18% | 4.940,00 |
| 22.12.2025 | 11,17 | 11,30 | 11,00 | 11,20 | 2,25% | 3.000,00 |
| 19.12.2025 | 10,95 | 11,17 | 10,95 | 10,96 | -0,67% | 670,00 |
| 18.12.2025 | 11,12 | 11,12 | 10,97 | 11,03 | 1,04% | 3.505,00 |
| 17.12.2025 | 10,82 | 11,10 | 10,82 | 10,92 | 0,85% | 1.450,00 |
| 16.12.2025 | 10,90 | 11,08 | 10,80 | 10,82 | 0,11% | 13.216,00 |
| 15.12.2025 | 10,76 | 10,89 | 10,76 | 10,81 | 1,03% | 753,00 |
| 12.12.2025 | 11,05 | 11,08 | 10,70 | 10,70 | -3,59% | 7.433,00 |
| 11.12.2025 | 11,04 | 11,29 | 10,91 | 11,10 | 2,21% | 3.931,00 |
| 10.12.2025 | 10,85 | 11,14 | 10,85 | 10,86 | 0,09% | 4.150,00 |
| 09.12.2025 | 10,85 | 11,04 | 10,85 | 10,85 | -0,09% | 500,00 |
| 08.12.2025 | 11,08 | 11,09 | 10,86 | 10,86 | 0,07% | 6.651,00 |
| 05.12.2025 | 11,40 | 11,57 | 10,85 | 10,85 | -5,96% | 10.431,00 |
| 04.12.2025 | 11,50 | 11,54 | 11,23 | 11,54 | 3,48% | 12.596,00 |
| 03.12.2025 | 10,80 | 11,22 | 10,80 | 11,15 | 3,05% | 9.878,00 |
| 02.12.2025 | 10,75 | 10,95 | 10,75 | 10,82 | 0,65% | 2.721,00 |
| 01.12.2025 | 10,94 | 10,94 | 10,75 | 10,75 | 0,49% | 3.600,00 |
| 28.11.2025 | 10,70 | 10,89 | 10,60 | 10,70 | 2,47% | 2.033,00 |
| 27.11.2025 | 10,44 | 10,73 | 10,44 | 10,44 | -0,48% | 471,00 |
| 26.11.2025 | 10,35 | 10,62 | 10,35 | 10,49 | 1,27% | 500,00 |
| 25.11.2025 | 10,25 | 10,40 | 10,09 | 10,36 | 0,58% | 12.298,00 |
| 24.11.2025 | 10,42 | 10,42 | 10,20 | 10,30 | 1,46% | 1.353,00 |
| 21.11.2025 | 10,16 | 10,44 | 10,03 | 10,15 | -0,02% | 3.360,00 |
| 20.11.2025 | 10,35 | 10,56 | 10,15 | 10,15 | -0,98% | 3,00 |
| 19.11.2025 | 10,22 | 10,48 | 10,22 | 10,25 | -0,49% | 1.970,00 |
| 18.11.2025 | 10,21 | 10,50 | 10,11 | 10,30 | -1,40% | 9.345,00 |
| 17.11.2025 | 10,31 | 10,58 | 10,31 | 10,45 | 0,48% | 1.514,00 |
| 14.11.2025 | 10,40 | 10,68 | 10,40 | 10,40 | -0,42% | 5.610,00 |
| 13.11.2025 | 10,55 | 10,88 | 10,44 | 10,44 | -1,02% | 9.032,00 |
| 12.11.2025 | 10,45 | 10,60 | 10,45 | 10,55 | 0,50% | 150,00 |
| 11.11.2025 | 10,39 | 10,60 | 10,39 | 10,50 | 0,00% | 1.686,00 |
| 10.11.2025 | 10,62 | 10,74 | 10,50 | 10,50 | 1,92% | 8.620,00 |
| 07.11.2025 | 10,50 | 10,66 | 10,20 | 10,30 | -1,90% | 6.737,00 |
| 06.11.2025 | 10,56 | 10,56 | 10,50 | 10,50 | -0,23% | - |
| 05.11.2025 | 10,40 | 10,58 | 10,32 | 10,53 | 1,80% | 4.005,00 |
| 04.11.2025 | 10,60 | 10,69 | 10,34 | 10,34 | -3,02% | 3.771,00 |
| 03.11.2025 | 10,86 | 10,90 | 10,61 | 10,66 | 0,47% | 2.750,00 |
| 31.10.2025 | 10,37 | 10,80 | 10,37 | 10,61 | 2,41% | 3.103,00 |
| 30.10.2025 | 10,35 | 10,50 | 10,35 | 10,36 | 0,10% | 11.679,00 |
| 29.10.2025 | 10,20 | 10,48 | 10,20 | 10,35 | 1,49% | 4.030,00 |
| 28.10.2025 | 10,26 | 10,36 | 10,20 | 10,20 | 1,98% | 6.270,00 |
| 27.10.2025 | 10,13 | 10,32 | 10,00 | 10,00 | -0,60% | 4.905,00 |
| 24.10.2025 | 10,15 | 10,35 | 10,06 | 10,06 | -0,55% | 27.510,00 |
| 23.10.2025 | 10,03 | 10,30 | 10,03 | 10,12 | 0,46% | 5.383,00 |
| 22.10.2025 | 9,85 | 10,14 | 9,85 | 10,07 | 1,83% | 12.031,00 |
| 21.10.2025 | 9,94 | 10,19 | 9,84 | 9,89 | -2,46% | 3.800,00 |
| 20.10.2025 | 10,00 | 10,14 | 9,90 | 10,14 | 5,07% | 5.724,00 |
| 17.10.2025 | 9,69 | 9,79 | 9,65 | 9,65 | -0,81% | 2.540,00 |
| 16.10.2025 | 9,71 | 9,85 | 9,71 | 9,73 | -0,01% | 3.620,00 |
| 15.10.2025 | 9,57 | 9,88 | 9,57 | 9,73 | 1,25% | 1.076,00 |
| 14.10.2025 | 9,86 | 9,86 | 9,61 | 9,61 | -1,74% | 3.000,00 |
| 13.10.2025 | 9,61 | 9,85 | 9,59 | 9,78 | 2,62% | 2.885,00 |
| 10.10.2025 | 9,79 | 9,90 | 9,53 | 9,53 | -2,84% | 10.150,00 |
| 09.10.2025 | 9,75 | 9,90 | 9,75 | 9,81 | 0,61% | 2.077,00 |
| 08.10.2025 | 9,79 | 9,89 | 9,75 | 9,75 | 0,53% | 7.020,00 |
| 07.10.2025 | 9,73 | 9,99 | 9,70 | 9,70 | -0,02% | 905,00 |
| 06.10.2025 | 9,74 | 9,87 | 9,56 | 9,70 | 1,90% | 3.060,00 |
| 03.10.2025 | 9,48 | 9,59 | 9,48 | 9,52 | 0,22% | 500,00 |
| 02.10.2025 | 9,36 | 9,50 | 9,36 | 9,50 | 0,85% | 150,00 |
| 01.10.2025 | 9,37 | 9,48 | 9,28 | 9,42 | -0,63% | 21.284,00 |
| 30.09.2025 | 9,41 | 9,61 | 9,40 | 9,48 | -1,46% | 9.750,00 |
| 29.09.2025 | 9,52 | 9,62 | 9,35 | 9,62 | 2,34% | 7.275,00 |
| 26.09.2025 | 9,51 | 9,64 | 9,40 | 9,40 | -1,16% | 2.480,00 |
| 25.09.2025 | 9,48 | 9,60 | 9,48 | 9,51 | -1,53% | 1.000,00 |
| 24.09.2025 | 9,46 | 9,67 | 9,44 | 9,66 | 2,08% | 3.294,00 |
| 23.09.2025 | 9,40 | 9,56 | 9,40 | 9,46 | 0,65% | 2.230,00 |
| 22.09.2025 | 9,60 | 9,68 | 9,40 | 9,40 | -0,21% | 7.750,00 |