13,450€
-1,47%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 13,50 | 13,65 | 13,35 | 13,50 | -1,10% | - |
| 17.06.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,36% | - |
| 16.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 35,00 |
| 15.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 4,94% | 400,00 |
| 12.06.2026 | 13,25 | 13,45 | 13,15 | 13,15 | 2,33% | 685,00 |
| 11.06.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -0,77% | - |
| 10.06.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -1,52% | 635,00 |
| 09.06.2026 | 12,95 | 13,15 | 12,95 | 13,15 | 0,00% | 1.080,00 |
| 08.06.2026 | 13,10 | 13,15 | 13,10 | 13,15 | -1,13% | 200,00 |
| 05.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,85% | - |
| 04.06.2026 | 13,80 | 13,80 | 13,50 | 13,55 | -4,58% | 19,00 |
| 03.06.2026 | 14,35 | 14,35 | 14,20 | 14,20 | -1,73% | 100,00 |
| 02.06.2026 | 13,85 | 14,45 | 13,85 | 14,45 | 3,58% | 355,00 |
| 01.06.2026 | 13,80 | 13,95 | 13,70 | 13,95 | 0,72% | - |
| 29.05.2026 | 14,10 | 14,10 | 13,85 | 13,85 | -1,07% | 382,00 |
| 28.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 27.05.2026 | 14,05 | 14,30 | 14,05 | 14,30 | 1,06% | 35,00 |
| 26.05.2026 | 14,20 | 14,20 | 14,15 | 14,15 | -0,35% | 115,00 |
| 25.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 22.05.2026 | 14,10 | 14,10 | 14,00 | 14,00 | 0,36% | 1.000,00 |
| 21.05.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 2,20% | - |
| 20.05.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,36% | - |
| 19.05.2026 | 13,85 | 14,10 | 13,70 | 13,70 | -0,72% | 2.160,00 |
| 18.05.2026 | 14,20 | 14,20 | 13,80 | 13,80 | -1,43% | 555,00 |
| 15.05.2026 | 14,05 | 14,05 | 13,85 | 14,00 | -2,10% | 795,00 |
| 14.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,72% | - |
| 13.05.2026 | 14,60 | 14,70 | 14,55 | 14,55 | 2,46% | 823,00 |
| 12.05.2026 | 14,40 | 14,60 | 14,20 | 14,20 | -0,35% | 1.750,00 |
| 11.05.2026 | 14,00 | 14,25 | 14,00 | 14,25 | 4,01% | 50,00 |
| 08.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 07.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 06.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 05.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,53% | - |
| 04.05.2026 | 13,70 | 14,05 | 13,70 | 13,85 | 1,47% | 1.035,00 |
| 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 |