Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 13,50 | 13,65 | 13,50 | 13,65 | -0,73% | 20,00 |
| 29.04.2026 | 14,15 | 14,15 | 13,75 | 13,75 | -6,46% | 830,00 |
| 28.04.2026 | 14,55 | 14,70 | 14,55 | 14,70 | 1,03% | 200,00 |
| 27.04.2026 | 14,50 | 14,60 | 14,50 | 14,55 | 0,00% | - |
| 24.04.2026 | 14,55 | 14,70 | 14,55 | 14,55 | -0,68% | 400,00 |
| 23.04.2026 | 14,75 | 14,80 | 14,65 | 14,65 | -1,68% | 680,00 |
| 22.04.2026 | 14,85 | 15,20 | 14,85 | 14,90 | 0,68% | 2.500,00 |
| 21.04.2026 | 15,00 | 15,00 | 14,80 | 14,80 | -1,99% | - |
| 20.04.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 0,33% | 145,00 |
| 17.04.2026 | 14,75 | 15,10 | 14,75 | 15,05 | 1,69% | 5.004,00 |
| 16.04.2026 | 15,05 | 15,15 | 14,75 | 14,80 | -0,67% | 55,00 |
| 15.04.2026 | 15,15 | 15,15 | 14,85 | 14,90 | -0,33% | 159,00 |
| 14.04.2026 | 14,70 | 15,00 | 14,70 | 14,95 | 1,70% | 7.000,00 |
| 13.04.2026 | 14,15 | 14,70 | 14,15 | 14,70 | 4,63% | 1.716,00 |
| 10.04.2026 | 14,10 | 14,10 | 14,05 | 14,05 | -1,75% | 313,00 |
| 09.04.2026 | 14,20 | 14,30 | 14,20 | 14,30 | -0,35% | 140,00 |
| 08.04.2026 | 14,10 | 14,50 | 14,05 | 14,35 | 1,77% | 3.309,00 |
| 07.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | 20,00 |
| 02.04.2026 | 13,50 | 14,00 | 13,50 | 14,00 | 2,56% | 2.260,00 |
| 01.04.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 1,49% | - |
| 31.03.2026 | 13,10 | 13,60 | 13,10 | 13,45 | 3,46% | 3.499,00 |
| 30.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | - |
| 27.03.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -1,15% | - |
| 26.03.2026 | 12,90 | 13,10 | 12,90 | 13,10 | 2,34% | 1.600,00 |
| 25.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,99% | - |
| 24.03.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 6,36% | - |
| 23.03.2026 | 12,00 | 12,00 | 11,70 | 11,80 | -5,22% | 2.524,00 |
| 20.03.2026 | 12,50 | 12,50 | 12,45 | 12,45 | 1,63% | 2.800,00 |
| 19.03.2026 | 12,65 | 12,65 | 12,20 | 12,25 | -5,77% | 1.484,00 |
| 18.03.2026 | 13,10 | 13,10 | 13,00 | 13,00 | 0,39% | 2.530,00 |
| 17.03.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -1,52% | 210,00 |
| 16.03.2026 | 12,75 | 13,15 | 12,75 | 13,15 | 1,15% | 3.500,00 |
| 13.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,14% | - |
| 12.03.2026 | 13,10 | 13,15 | 13,05 | 13,15 | -0,38% | 425,00 |
| 11.03.2026 | 13,35 | 13,35 | 13,20 | 13,20 | -2,22% | 1.260,00 |
| 10.03.2026 | 13,20 | 13,50 | 13,20 | 13,50 | 6,30% | 1.100,00 |
| 09.03.2026 | 12,25 | 12,70 | 12,25 | 12,70 | -1,93% | 3.290,00 |
| 06.03.2026 | 13,20 | 13,20 | 12,95 | 12,95 | -2,26% | 108,00 |
| 05.03.2026 | 13,70 | 13,70 | 13,25 | 13,25 | -5,02% | 80,00 |
| 04.03.2026 | 13,40 | 13,95 | 13,40 | 13,95 | 2,20% | 200,00 |
| 03.03.2026 | 14,15 | 14,15 | 13,50 | 13,65 | -6,19% | 1.686,00 |
| 02.03.2026 | 14,50 | 14,55 | 14,35 | 14,55 | -1,69% | 63.795,00 |
| 27.02.2026 | 14,60 | 14,80 | 14,60 | 14,80 | 1,72% | 300,00 |
| 26.02.2026 | 14,60 | 14,60 | 14,45 | 14,55 | -2,02% | 1.040,00 |
| 25.02.2026 | 14,60 | 14,85 | 14,60 | 14,85 | 4,21% | 4.000,00 |
| 24.02.2026 | 14,30 | 14,30 | 14,25 | 14,25 | -1,04% | 720,00 |
| 23.02.2026 | 14,10 | 14,40 | 14,10 | 14,40 | 3,97% | 2.403,00 |
| 20.02.2026 | 14,00 | 14,00 | 13,85 | 13,85 | 2,59% | 2.009,00 |
| 19.02.2026 | 13,55 | 13,75 | 13,40 | 13,50 | -1,10% | 1.660,00 |
| 18.02.2026 | 13,35 | 13,65 | 13,35 | 13,65 | 3,02% | 2.450,00 |
| 17.02.2026 | 13,65 | 13,80 | 13,25 | 13,25 | -1,12% | 4.750,00 |
| 16.02.2026 | 13,85 | 14,00 | 13,40 | 13,40 | -3,94% | 2.276,00 |
| 13.02.2026 | 14,60 | 14,80 | 13,90 | 13,95 | -3,79% | 6.022,00 |
| 12.02.2026 | 14,55 | 14,85 | 14,50 | 14,50 | -0,68% | 4.745,00 |
| 11.02.2026 | 13,95 | 14,60 | 13,95 | 14,60 | 3,18% | 770,00 |
| 10.02.2026 | 14,25 | 14,25 | 14,15 | 14,15 | 2,91% | 650,00 |
| 09.02.2026 | 13,65 | 13,95 | 13,65 | 13,75 | -1,08% | 600,00 |
| 06.02.2026 | 13,70 | 13,90 | 13,70 | 13,90 | -1,77% | 850,00 |
| 05.02.2026 | 14,10 | 14,25 | 14,00 | 14,15 | -0,35% | 2.380,00 |
| 04.02.2026 | 14,10 | 14,55 | 14,10 | 14,20 | 4,03% | 1.050,00 |
| 03.02.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,36% | - |
| 02.02.2026 | 12,95 | 13,70 | 12,95 | 13,70 | 0,00% | 3.041,00 |
| 30.01.2026 | 14,10 | 14,10 | 13,70 | 13,70 | -2,84% | 1.575,00 |
| 29.01.2026 | 14,30 | 14,50 | 13,80 | 14,10 | 0,71% | 12.875,00 |
| 28.01.2026 | 13,75 | 14,00 | 13,75 | 14,00 | 3,32% | 2.960,00 |
| 27.01.2026 | 13,30 | 13,55 | 13,30 | 13,55 | 1,12% | 1.350,00 |
| 26.01.2026 | 13,75 | 14,00 | 13,40 | 13,40 | -0,74% | 3.914,00 |
| 23.01.2026 | 13,30 | 13,60 | 13,30 | 13,50 | 0,37% | 2.859,00 |
| 22.01.2026 | 13,10 | 13,45 | 13,10 | 13,45 | 1,89% | 1.915,00 |
| 21.01.2026 | 12,65 | 13,20 | 12,65 | 13,20 | 4,35% | 2.499,00 |
| 20.01.2026 | 12,40 | 12,65 | 12,40 | 12,65 | 2,02% | 1.600,00 |
| 19.01.2026 | 12,60 | 12,60 | 12,40 | 12,40 | -2,75% | 11.243,00 |
| 16.01.2026 | 12,55 | 12,75 | 12,55 | 12,75 | 0,39% | 500,00 |
| 15.01.2026 | 12,45 | 12,70 | 12,45 | 12,70 | 1,20% | 839,00 |
| 14.01.2026 | 12,00 | 12,55 | 12,00 | 12,55 | 6,36% | 5.560,00 |
| 13.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 12.01.2026 | 12,00 | 12,15 | 11,95 | 12,00 | -0,83% | 5.640,00 |
| 09.01.2026 | 12,00 | 12,15 | 11,90 | 12,10 | 1,68% | 840,00 |
| 08.01.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -3,25% | 3.060,00 |
| 07.01.2026 | 12,10 | 12,30 | 12,10 | 12,30 | 1,65% | 5.000,00 |
| 06.01.2026 | 11,50 | 12,10 | 11,50 | 12,10 | 5,22% | 9.070,00 |
| 05.01.2026 | 11,35 | 11,50 | 11,35 | 11,50 | 1,77% | 370,00 |
| 02.01.2026 | 11,20 | 11,30 | 11,20 | 11,30 | 1,80% | 50,00 |
| 30.12.2025 | 10,90 | 11,10 | 10,90 | 11,10 | -0,89% | 695,00 |
| 29.12.2025 | 11,25 | 11,25 | 11,20 | 11,20 | -0,44% | 1.120,00 |
| 23.12.2025 | 11,35 | 11,35 | 11,25 | 11,25 | 0,45% | 1.634,00 |
| 22.12.2025 | 10,85 | 11,20 | 10,85 | 11,20 | 2,75% | 2.350,00 |
| 19.12.2025 | 10,90 | 10,95 | 10,90 | 10,90 | -0,91% | 1.200,00 |
| 18.12.2025 | 10,85 | 11,00 | 10,85 | 11,00 | 0,92% | 460,00 |
| 17.12.2025 | 10,90 | 10,90 | 10,85 | 10,90 | 0,93% | 318,00 |
| 16.12.2025 | 10,90 | 11,00 | 10,55 | 10,80 | -0,46% | 5.008,00 |
| 15.12.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,93% | 428,00 |
| 12.12.2025 | 10,95 | 10,95 | 10,75 | 10,75 | -4,02% | 699,00 |
| 11.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | 90,00 |
| 10.12.2025 | 11,10 | 11,15 | 11,10 | 11,15 | 0,45% | 100,00 |
| 09.12.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 0,45% | 25,00 |
| 08.12.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -3,91% | - |
| 05.12.2025 | 11,55 | 11,65 | 11,50 | 11,50 | -0,86% | 600,00 |
| 04.12.2025 | 11,35 | 11,60 | 11,35 | 11,60 | 1,31% | 1.850,00 |
| 03.12.2025 | 11,05 | 11,45 | 11,05 | 11,45 | 3,62% | 7.737,00 |