13,579€
-1,74%
Echtzeit-Aktienkurs Vale S.A.
Bid:
Ask:
Aktienkurse zur Vale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,72 | 13,89 | 13,40 | 13,40 | -3,02% | 1.747,00 |
| 28.05.2026 | 13,38 | 13,82 | 13,38 | 13,82 | 2,43% | 814,00 |
| 27.05.2026 | 13,75 | 13,75 | 13,45 | 13,49 | -1,88% | 576,00 |
| 26.05.2026 | 13,40 | 13,90 | 13,40 | 13,75 | 2,98% | 12.051,00 |
| 25.05.2026 | 13,46 | 13,70 | 13,35 | 13,35 | -0,58% | 1.075,00 |
| 22.05.2026 | 13,44 | 13,60 | 13,43 | 13,43 | -0,16% | 2.012,00 |
| 21.05.2026 | 13,50 | 13,69 | 13,40 | 13,45 | 1,66% | 6.056,00 |
| 20.05.2026 | 13,11 | 13,31 | 13,11 | 13,23 | -0,48% | 1.165,00 |
| 19.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,86% | - |
| 18.05.2026 | 13,82 | 13,82 | 13,41 | 13,41 | -0,30% | 350,00 |
| 15.05.2026 | 13,72 | 13,80 | 13,45 | 13,45 | -3,91% | 2.049,00 |
| 14.05.2026 | 13,88 | 14,13 | 13,88 | 14,00 | -1,96% | 1.150,00 |
| 13.05.2026 | 13,72 | 14,28 | 13,72 | 14,28 | 2,96% | 1.220,00 |
| 12.05.2026 | 13,80 | 13,87 | 13,80 | 13,87 | 1,09% | 2.000,00 |
| 11.05.2026 | 13,65 | 14,10 | 13,50 | 13,72 | 2,91% | 10.814,00 |
| 08.05.2026 | 13,10 | 13,44 | 13,10 | 13,33 | -0,51% | 8.844,00 |
| 07.05.2026 | 13,23 | 13,59 | 13,23 | 13,40 | 0,68% | 3.950,00 |
| 06.05.2026 | 13,05 | 13,49 | 13,05 | 13,31 | 1,99% | 2.295,00 |
| 05.05.2026 | 12,95 | 13,26 | 12,95 | 13,05 | 1,15% | 150,00 |
| 04.05.2026 | 13,30 | 13,40 | 12,90 | 12,90 | -3,01% | 1.200,00 |
| 30.04.2026 | 12,91 | 13,39 | 12,91 | 13,30 | 1,54% | 557,00 |
| 29.04.2026 | 13,60 | 13,98 | 12,94 | 13,10 | -4,74% | 7.011,00 |
| 28.04.2026 | 13,82 | 14,09 | 13,75 | 13,75 | -1,06% | 2.000,00 |
| 27.04.2026 | 14,30 | 14,30 | 13,90 | 13,90 | 0,00% | 1.230,00 |
| 24.04.2026 | 14,10 | 14,30 | 13,70 | 13,90 | -1,89% | 20.995,00 |
| 23.04.2026 | 14,30 | 14,48 | 14,17 | 14,17 | -1,27% | 4.109,00 |
| 22.04.2026 | 14,16 | 14,35 | 14,16 | 14,35 | 0,35% | - |
| 21.04.2026 | 14,30 | 14,58 | 14,30 | 14,30 | -0,40% | 530,00 |
| 20.04.2026 | 14,30 | 14,58 | 14,30 | 14,36 | 0,25% | 3.300,00 |
| 17.04.2026 | 14,06 | 14,60 | 14,06 | 14,32 | 1,55% | 17.723,00 |
| 16.04.2026 | 14,10 | 14,59 | 14,10 | 14,10 | -0,69% | 4.604,00 |
| 15.04.2026 | 14,20 | 14,26 | 14,20 | 14,20 | -0,89% | 500,00 |
| 14.04.2026 | 14,10 | 14,33 | 14,10 | 14,33 | 1,16% | 2.509,00 |
| 13.04.2026 | 13,65 | 14,17 | 13,65 | 14,17 | 2,64% | 5.266,00 |
| 10.04.2026 | 13,76 | 13,92 | 13,53 | 13,80 | 1,84% | 9.040,00 |
| 09.04.2026 | 13,68 | 13,68 | 13,53 | 13,55 | -1,22% | 2.140,00 |
| 08.04.2026 | 13,88 | 14,00 | 13,60 | 13,72 | 3,75% | 761,00 |
| 07.04.2026 | 13,28 | 13,59 | 13,22 | 13,22 | 0,47% | 4.643,00 |
| 02.04.2026 | 12,70 | 13,44 | 12,70 | 13,16 | -0,29% | 1.160,00 |
| 01.04.2026 | 13,00 | 13,45 | 13,00 | 13,20 | 2,31% | 1.570,00 |
| 31.03.2026 | 12,44 | 13,18 | 12,44 | 12,90 | 2,36% | 5.400,00 |
| 30.03.2026 | 12,70 | 13,00 | 12,44 | 12,60 | -1,10% | 2.573,00 |
| 27.03.2026 | 12,49 | 12,74 | 12,49 | 12,74 | 2,36% | 928,00 |
| 26.03.2026 | 12,40 | 12,60 | 12,40 | 12,45 | -0,40% | 604,00 |
| 25.03.2026 | 12,21 | 12,67 | 12,21 | 12,50 | 2,86% | 7.450,00 |
| 24.03.2026 | 12,00 | 12,20 | 12,00 | 12,15 | 0,63% | 18.540,00 |
| 23.03.2026 | 11,76 | 12,48 | 11,25 | 12,08 | 1,05% | 12.323,00 |
| 20.03.2026 | 12,01 | 12,32 | 11,75 | 11,95 | -2,07% | 6.072,00 |
| 19.03.2026 | 12,60 | 12,60 | 12,02 | 12,20 | -3,16% | 14.551,00 |
| 18.03.2026 | 12,90 | 13,17 | 12,60 | 12,60 | -0,79% | 1.366,00 |
| 17.03.2026 | 12,90 | 12,90 | 12,70 | 12,70 | -0,80% | 3.000,00 |
| 16.03.2026 | 12,96 | 12,96 | 12,65 | 12,80 | 0,80% | 4.336,00 |
| 13.03.2026 | 12,80 | 13,08 | 12,70 | 12,70 | -0,80% | 8.058,00 |
| 12.03.2026 | 12,81 | 13,09 | 12,75 | 12,80 | -0,76% | 3.150,00 |
| 11.03.2026 | 12,90 | 13,30 | 12,90 | 12,90 | 0,28% | 2.240,00 |
| 10.03.2026 | 12,64 | 13,09 | 12,64 | 12,86 | 2,08% | 3.490,00 |
| 09.03.2026 | 12,05 | 13,00 | 11,93 | 12,60 | 1,61% | 38.783,00 |
| 06.03.2026 | 13,10 | 13,20 | 12,40 | 12,40 | -5,34% | 13.757,00 |
| 05.03.2026 | 13,70 | 13,96 | 13,05 | 13,10 | -4,71% | 3.332,00 |
| 04.03.2026 | 13,05 | 13,95 | 13,05 | 13,75 | 4,56% | 49.275,00 |
| 03.03.2026 | 14,02 | 14,02 | 13,00 | 13,15 | -6,76% | 4.904,00 |
| 02.03.2026 | 14,20 | 14,58 | 14,06 | 14,10 | -0,69% | 3.388,00 |
| 27.02.2026 | 14,15 | 14,54 | 14,15 | 14,20 | 0,42% | 1.426,00 |
| 26.02.2026 | 14,41 | 14,56 | 14,12 | 14,14 | -1,87% | 7.880,00 |
| 25.02.2026 | 14,38 | 14,57 | 14,20 | 14,41 | 2,58% | 6.139,00 |
| 24.02.2026 | 13,90 | 14,20 | 13,90 | 14,05 | 1,05% | 5.050,00 |
| 23.02.2026 | 13,50 | 14,20 | 13,50 | 13,90 | 1,94% | 5.425,00 |
| 20.02.2026 | 13,30 | 13,77 | 13,30 | 13,64 | 3,26% | 12.968,00 |
| 19.02.2026 | 13,31 | 13,63 | 13,20 | 13,21 | -1,15% | 5.349,00 |
| 18.02.2026 | 12,82 | 13,79 | 12,82 | 13,36 | 3,42% | 31.760,00 |
| 17.02.2026 | 13,52 | 13,52 | 12,72 | 12,92 | -4,65% | 12.352,00 |
| 16.02.2026 | 13,89 | 13,89 | 13,55 | 13,55 | -1,68% | 5.201,00 |
| 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 |