Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,93 | 16,94 | 16,91 | 16,91 | -2,84% | - |
| 25.02.2021 | 18,06 | 18,06 | 17,24 | 17,40 | -3,55% | - |
| 24.02.2021 | 17,94 | 18,15 | 17,84 | 18,04 | 0,75% | - |
| 23.02.2021 | 17,70 | 17,96 | 0,00 | 17,91 | 2,11% | - |
| 22.02.2021 | 17,49 | 18,07 | 17,33 | 17,54 | -3,76% | - |
| 19.02.2021 | 18,32 | 18,47 | 0,00 | 18,22 | 1,42% | - |
| 18.02.2021 | 17,73 | 17,99 | 17,69 | 17,97 | 0,56% | - |
| 17.02.2021 | 18,03 | 18,03 | 17,66 | 17,87 | -0,89% | - |
| 16.02.2021 | 17,97 | 18,06 | 17,83 | 18,03 | 3,06% | - |
| 12.02.2021 | 17,38 | 17,61 | 0,00 | 17,49 | 0,72% | - |
| 11.02.2021 | 17,67 | 17,70 | 17,30 | 17,37 | -1,64% | - |
| 10.02.2021 | 17,61 | 17,80 | 17,51 | 17,66 | 0,09% | - |
| 09.02.2021 | 17,25 | 17,64 | 0,00 | 17,64 | -0,08% | - |
| 08.02.2021 | 17,79 | 17,87 | 17,45 | 17,66 | 2,32% | - |
| 05.02.2021 | 16,83 | 17,32 | 16,82 | 17,26 | 4,51% | - |
| 04.02.2021 | 16,57 | 16,81 | 16,44 | 16,51 | -1,99% | - |
| 03.02.2021 | 16,71 | 17,31 | 16,67 | 16,85 | 2,93% | - |
| 02.02.2021 | 16,48 | 16,57 | 16,34 | 16,37 | -2,21% | - |
| 01.02.2021 | 16,39 | 16,77 | 16,22 | 16,74 | 3,53% | - |
| 29.01.2021 | 16,35 | 16,39 | 16,10 | 16,17 | -3,43% | - |
| 28.01.2021 | 16,40 | 16,88 | 16,36 | 16,74 | 1,36% | - |
| 27.01.2021 | 16,66 | 16,90 | 16,50 | 16,52 | -4,01% | - |
| 26.01.2021 | 17,35 | 17,50 | 17,12 | 17,21 | 1,47% | - |
| 25.01.2021 | 16,97 | 17,07 | 16,71 | 16,96 | -1,51% | - |
| 22.01.2021 | 16,99 | 17,23 | 16,86 | 17,22 | -1,52% | - |
| 21.01.2021 | 17,50 | 17,70 | 17,34 | 17,48 | 0,37% | - |
| 20.01.2021 | 17,55 | 17,56 | 17,19 | 17,42 | -1,14% | - |
| 19.01.2021 | 17,41 | 17,70 | 17,30 | 17,62 | -0,28% | - |
| 15.01.2021 | 17,89 | 18,10 | 17,64 | 17,67 | -6,31% | - |
| 14.01.2021 | 18,56 | 18,92 | 18,54 | 18,86 | 3,91% | - |
| 13.01.2021 | 18,15 | 18,15 | 18,15 | 18,15 | -3,07% | - |
| 12.01.2021 | 18,73 | 18,82 | 18,58 | 18,72 | 0,56% | - |
| 11.01.2021 | 18,53 | 18,66 | 18,41 | 18,62 | -1,61% | - |
| 08.01.2021 | 18,56 | 18,94 | 18,56 | 18,92 | -0,32% | - |
| 07.01.2021 | 18,42 | 18,99 | 18,36 | 18,98 | 4,37% | - |
| 06.01.2021 | 18,03 | 18,35 | 17,95 | 18,19 | 3,00% | - |
| 05.01.2021 | 17,15 | 17,69 | 17,10 | 17,66 | 1,61% | - |
| 04.01.2021 | 17,58 | 17,59 | 17,21 | 17,38 | 3,52% | - |
| 31.12.2020 | 16,81 | 16,89 | 16,77 | 16,79 | -1,03% | - |
| 30.12.2020 | 16,84 | 16,97 | 16,83 | 16,96 | 0,80% | - |
| 29.12.2020 | 16,70 | 17,00 | 16,70 | 16,83 | 0,57% | - |
| 28.12.2020 | 16,79 | 16,82 | 16,63 | 16,73 | -5,43% | - |
| 24.12.2020 | 16,85 | 17,77 | 16,75 | 17,69 | 5,20% | - |
| 23.12.2020 | 16,85 | 16,90 | 16,76 | 16,82 | 0,03% | - |
| 22.12.2020 | 16,81 | 16,87 | 16,61 | 16,81 | -1,03% | - |
| 21.12.2020 | 16,92 | 17,13 | 16,86 | 16,99 | -1,11% | - |
| 18.12.2020 | 17,40 | 20,00 | 17,11 | 17,18 | -0,49% | - |
| 17.12.2020 | 17,31 | 17,72 | 16,78 | 17,26 | 1,98% | - |
| 16.12.2020 | 16,95 | 17,22 | 16,65 | 16,93 | -7,72% | - |
| 15.12.2020 | 16,59 | 18,34 | 16,57 | 18,34 | 11,32% | - |
| 14.12.2020 | 16,41 | 16,82 | 16,01 | 16,48 | 2,36% | - |
| 11.12.2020 | 16,81 | 17,15 | 16,10 | 16,10 | -16,13% | - |
| 10.12.2020 | 17,03 | 19,19 | 16,60 | 19,19 | 19,53% | - |
| 09.12.2020 | 16,30 | 17,19 | 15,95 | 16,06 | -2,79% | - |
| 08.12.2020 | 16,33 | 16,60 | 0,00 | 16,52 | -3,93% | - |
| 07.12.2020 | 16,19 | 17,19 | 15,84 | 17,19 | 7,47% | - |
| 04.12.2020 | 16,08 | 16,35 | 15,90 | 16,00 | 3,59% | - |
| 03.12.2020 | 15,32 | 16,22 | 15,32 | 15,44 | -2,15% | - |
| 02.12.2020 | 15,10 | 15,83 | 0,00 | 15,78 | 3,92% | - |
| 01.12.2020 | 15,37 | 16,10 | 15,19 | 15,19 | 5,20% | - |
| 30.11.2020 | 14,55 | 14,87 | 14,11 | 14,44 | -0,96% | - |
| 27.11.2020 | 14,67 | 14,97 | 14,38 | 14,58 | 1,85% | - |
| 25.11.2020 | 14,08 | 14,33 | 14,08 | 14,31 | 2,18% | - |
| 24.11.2020 | 13,50 | 14,01 | 13,49 | 14,01 | 6,30% | - |
| 23.11.2020 | 12,91 | 13,18 | 12,89 | 13,18 | 4,03% | - |
| 20.11.2020 | 12,67 | 12,72 | 12,60 | 12,67 | -0,71% | - |
| 19.11.2020 | 12,63 | 12,79 | 12,54 | 12,76 | 2,90% | - |
| 18.11.2020 | 12,63 | 12,66 | 12,38 | 12,40 | -1,35% | - |
| 17.11.2020 | 12,56 | 12,57 | 12,56 | 12,57 | 4,14% | - |
| 16.11.2020 | 11,73 | 12,07 | 0,00 | 12,07 | 3,43% | - |
| 13.11.2020 | 11,50 | 11,68 | 11,42 | 11,67 | 1,57% | - |
| 12.11.2020 | 11,70 | 11,75 | 11,43 | 11,49 | -2,96% | - |
| 11.11.2020 | 0,00 | 11,84 | 0,00 | 11,84 | 1,02% | - |
| 10.11.2020 | 11,85 | 11,94 | 11,64 | 11,72 | -0,64% | - |
| 09.11.2020 | 12,03 | 12,11 | 11,74 | 11,79 | 0,13% | - |
| 06.11.2020 | 11,60 | 11,82 | 10,95 | 11,78 | 3,97% | - |
| 05.11.2020 | 11,33 | 11,41 | 11,26 | 11,33 | 4,43% | - |
| 04.11.2020 | 10,91 | 11,08 | 10,85 | 10,85 | -1,54% | - |
| 03.11.2020 | 10,92 | 11,03 | 10,86 | 11,02 | 2,75% | - |
| 02.11.2020 | 0,00 | 10,76 | 0,00 | 10,72 | 1,76% | - |
| 30.10.2020 | 10,74 | 10,81 | 10,46 | 10,54 | -2,77% | - |
| 29.10.2020 | 10,62 | 10,88 | 10,56 | 10,84 | 3,14% | - |
| 28.10.2020 | 10,70 | 10,73 | 10,50 | 10,51 | -4,93% | - |
| 27.10.2020 | 11,05 | 11,05 | 11,05 | 11,05 | -0,67% | - |
| 26.10.2020 | 11,23 | 11,26 | 11,05 | 11,13 | -1,68% | - |
| 23.10.2020 | 11,15 | 11,43 | 11,15 | 11,32 | 0,09% | - |
| 22.10.2020 | 11,33 | 11,45 | 11,22 | 11,31 | 0,44% | - |
| 21.10.2020 | 11,24 | 11,34 | 11,18 | 11,26 | 1,53% | - |
| 20.10.2020 | 11,18 | 11,26 | 11,05 | 11,09 | -0,54% | - |
| 19.10.2020 | 11,27 | 11,33 | 11,12 | 11,15 | 0,45% | - |
| 16.10.2020 | 11,16 | 11,23 | 11,10 | 11,10 | -0,80% | - |
| 15.10.2020 | 11,17 | 11,28 | 11,13 | 11,19 | -1,32% | - |
| 14.10.2020 | 11,23 | 11,36 | 11,22 | 11,34 | 0,98% | - |
| 13.10.2020 | 11,04 | 11,29 | 10,98 | 11,23 | 0,00% | - |
| 12.10.2020 | 11,24 | 11,30 | 11,21 | 11,23 | 0,27% | - |
| 09.10.2020 | 11,10 | 11,21 | 11,06 | 11,20 | 1,27% | - |
| 08.10.2020 | 10,78 | 11,06 | 10,74 | 11,06 | 2,79% | - |
| 07.10.2020 | 10,66 | 10,88 | 10,58 | 10,76 | 2,19% | - |
| 06.10.2020 | 10,79 | 10,84 | 10,43 | 10,53 | -2,14% | - |
| 05.10.2020 | 10,75 | 10,76 | 10,75 | 10,76 | 3,66% | - |