13,323€
0,78%
Echtzeit-Aktienkurs Vale S.A.
Bid:
Ask:
Aktienkurse zur Vale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,11 | 13,45 | 13,11 | 13,35 | 0,53% | 3.620,00 |
| 01.04.2026 | 13,16 | 13,45 | 13,16 | 13,28 | 0,97% | 26.280,00 |
| 31.03.2026 | 12,76 | 13,23 | 12,71 | 13,15 | 2,78% | 16.111,00 |
| 30.03.2026 | 12,55 | 12,86 | 12,43 | 12,80 | 1,43% | 64.350,00 |
| 27.03.2026 | 12,66 | 12,69 | 12,49 | 12,61 | 0,53% | 25.410,00 |
| 26.03.2026 | 12,60 | 12,65 | 12,51 | 12,55 | -0,48% | 16.600,00 |
| 25.03.2026 | 12,36 | 12,71 | 12,25 | 12,61 | 3,03% | 12.875,00 |
| 24.03.2026 | 12,26 | 12,30 | 12,05 | 12,24 | 1,07% | 14.557,00 |
| 23.03.2026 | 11,90 | 12,39 | 11,28 | 12,11 | 2,15% | 83.106,00 |
| 20.03.2026 | 12,26 | 12,56 | 11,83 | 11,85 | -3,31% | 53.372,00 |
| 19.03.2026 | 12,72 | 12,72 | 12,04 | 12,26 | -3,84% | 11.368,00 |
| 18.03.2026 | 12,89 | 13,09 | 12,60 | 12,75 | -0,39% | 25.500,00 |
| 17.03.2026 | 12,85 | 12,93 | 12,74 | 12,80 | -1,12% | 40.806,00 |
| 16.03.2026 | 12,83 | 12,95 | 12,70 | 12,95 | 0,93% | 26.450,00 |
| 13.03.2026 | 12,93 | 12,99 | 12,73 | 12,83 | -0,19% | 36.105,00 |
| 12.03.2026 | 13,02 | 13,02 | 12,70 | 12,85 | -2,24% | 4.600,00 |
| 11.03.2026 | 13,03 | 13,55 | 12,89 | 13,15 | 1,31% | 25.400,00 |
| 10.03.2026 | 12,80 | 13,07 | 12,80 | 12,98 | 1,04% | 36.052,00 |
| 09.03.2026 | 12,22 | 12,94 | 11,63 | 12,84 | 1,37% | 55.082,00 |
| 06.03.2026 | 13,35 | 13,48 | 12,43 | 12,67 | -3,69% | 18.563,00 |
| 05.03.2026 | 13,81 | 13,90 | 13,06 | 13,16 | -4,15% | 28.339,00 |
| 04.03.2026 | 13,20 | 13,90 | 13,15 | 13,73 | 2,66% | 45.890,00 |
| 03.03.2026 | 14,16 | 14,20 | 13,00 | 13,37 | -5,86% | 59.629,00 |
| 02.03.2026 | 14,34 | 14,49 | 13,93 | 14,20 | -1,30% | 53.999,00 |
| 27.02.2026 | 14,24 | 14,50 | 14,24 | 14,39 | 2,61% | 23.700,00 |
| 26.02.2026 | 14,43 | 14,48 | 13,93 | 14,02 | -2,84% | 10.960,00 |
| 25.02.2026 | 14,14 | 14,48 | 14,08 | 14,43 | 2,04% | 143.950,00 |
| 24.02.2026 | 14,09 | 14,19 | 13,90 | 14,14 | 0,39% | 12.670,00 |
| 23.02.2026 | 13,60 | 14,14 | 13,60 | 14,09 | 2,50% | 21.863,00 |
| 20.02.2026 | 13,40 | 13,79 | 13,38 | 13,75 | 3,15% | 41.250,00 |
| 19.02.2026 | 13,50 | 13,69 | 12,87 | 13,33 | -1,27% | 28.801,00 |
| 18.02.2026 | 13,08 | 13,62 | 13,06 | 13,50 | 4,06% | 20.178,00 |
| 17.02.2026 | 13,67 | 13,72 | 12,75 | 12,97 | -5,02% | 21.265,00 |
| 16.02.2026 | 13,68 | 13,82 | 13,50 | 13,66 | 0,04% | 39.940,00 |
| 13.02.2026 | 14,10 | 14,14 | 13,59 | 13,65 | -1,13% | 25.577,00 |
| 12.02.2026 | 14,26 | 14,55 | 13,76 | 13,81 | -2,73% | 30.533,00 |
| 11.02.2026 | 13,80 | 14,35 | 13,76 | 14,19 | 1,55% | 14.725,00 |
| 10.02.2026 | 13,83 | 14,03 | 13,68 | 13,98 | 0,92% | 6.774,00 |
| 09.02.2026 | 13,75 | 13,94 | 13,54 | 13,85 | 1,17% | 41.000,00 |
| 06.02.2026 | 13,57 | 14,03 | 13,47 | 13,69 | -0,43% | 21.140,00 |
| 05.02.2026 | 14,42 | 14,42 | 13,54 | 13,75 | -4,69% | 39.960,00 |
| 04.02.2026 | 14,31 | 14,49 | 14,23 | 14,43 | 2,28% | 66.665,00 |
| 03.02.2026 | 14,05 | 14,32 | 13,81 | 14,10 | 1,91% | 51.065,00 |
| 02.02.2026 | 13,35 | 13,96 | 12,71 | 13,84 | 1,39% | 19.881,00 |
| 30.01.2026 | 14,50 | 14,51 | 13,45 | 13,65 | -5,41% | 60.515,00 |
| 29.01.2026 | 14,48 | 14,82 | 14,22 | 14,43 | 0,83% | 114.456,00 |
| 28.01.2026 | 14,14 | 14,42 | 14,00 | 14,31 | 1,90% | 89.055,00 |
| 27.01.2026 | 13,64 | 14,06 | 13,55 | 14,04 | 2,88% | 20.626,00 |
| 26.01.2026 | 13,92 | 14,30 | 13,46 | 13,65 | -0,34% | 133.440,00 |
| 23.01.2026 | 13,70 | 13,79 | 13,55 | 13,70 | 0,01% | 15.960,00 |
| 22.01.2026 | 13,26 | 13,84 | 13,23 | 13,70 | 4,04% | 22.230,00 |
| 21.01.2026 | 12,68 | 13,18 | 12,68 | 13,16 | 3,83% | 46.242,00 |
| 20.01.2026 | 12,87 | 12,88 | 12,47 | 12,68 | -1,69% | 41.443,00 |
| 19.01.2026 | 12,95 | 12,98 | 12,81 | 12,90 | 0,37% | 17.742,00 |
| 16.01.2026 | 13,04 | 13,12 | 12,79 | 12,85 | -0,37% | 30.297,00 |
| 15.01.2026 | 12,77 | 13,05 | 12,72 | 12,90 | 0,40% | 44.982,00 |
| 14.01.2026 | 12,39 | 12,91 | 12,38 | 12,84 | 3,99% | 11.600,00 |
| 13.01.2026 | 12,36 | 12,40 | 12,23 | 12,35 | -0,64% | 25.846,00 |
| 12.01.2026 | 12,44 | 12,49 | 12,30 | 12,43 | 1,06% | 19.244,00 |
| 09.01.2026 | 12,25 | 12,48 | 12,20 | 12,30 | 0,91% | 43.445,00 |
| 08.01.2026 | 12,53 | 12,53 | 12,10 | 12,19 | -3,22% | 17.040,00 |
| 07.01.2026 | 12,33 | 12,59 | 12,12 | 12,59 | 2,68% | 60.237,00 |
| 06.01.2026 | 11,84 | 12,34 | 11,83 | 12,27 | 2,91% | 27.414,00 |
| 05.01.2026 | 11,58 | 11,95 | 11,54 | 11,92 | 2,30% | 38.190,00 |
| 02.01.2026 | 11,37 | 11,65 | 11,37 | 11,65 | 2,47% | 16.750,00 |
| 30.12.2025 | 11,21 | 11,38 | 11,18 | 11,37 | 0,63% | - |
| 29.12.2025 | 11,45 | 11,47 | 11,08 | 11,30 | 0,48% | 900,00 |
| 23.12.2025 | 11,40 | 11,49 | 11,10 | 11,24 | 0,72% | 3.985,00 |
| 22.12.2025 | 11,09 | 11,26 | 11,02 | 11,16 | 0,48% | 650,00 |
| 19.12.2025 | 11,10 | 11,14 | 11,10 | 11,11 | 1,01% | 500,00 |
| 18.12.2025 | 11,05 | 11,12 | 10,87 | 11,00 | 1,11% | 2.200,00 |
| 17.12.2025 | 11,01 | 11,08 | 10,83 | 10,88 | -0,68% | 203,00 |
| 16.12.2025 | 11,00 | 11,10 | 10,87 | 10,95 | -0,31% | 1.720,00 |
| 15.12.2025 | 10,84 | 11,02 | 10,84 | 10,99 | 1,28% | 500,00 |
| 12.12.2025 | 10,87 | 10,98 | 10,68 | 10,85 | -4,03% | 200,00 |
| 11.12.2025 | 10,93 | 11,31 | 10,93 | 11,30 | 1,96% | 1.160,00 |
| 10.12.2025 | 10,94 | 11,27 | 10,88 | 11,09 | 1,29% | 9.463,00 |
| 09.12.2025 | 10,94 | 11,33 | 10,83 | 10,95 | -0,44% | 500,00 |
| 08.12.2025 | 10,97 | 11,30 | 10,88 | 10,99 | -0,07% | 350,00 |
| 05.12.2025 | 11,46 | 11,63 | 10,84 | 11,00 | -4,81% | 3.040,00 |
| 04.12.2025 | 11,42 | 11,89 | 11,22 | 11,56 | 1,02% | 9.812,00 |
| 03.12.2025 | 10,96 | 11,44 | 10,96 | 11,44 | 5,04% | 3.300,00 |
| 02.12.2025 | 10,83 | 11,05 | 10,83 | 10,89 | 0,09% | 2.700,00 |
| 01.12.2025 | 10,80 | 10,99 | 10,78 | 10,88 | 0,68% | 800,00 |
| 28.11.2025 | 10,63 | 10,96 | 10,63 | 10,81 | 1,76% | 600,00 |
| 27.11.2025 | 10,64 | 10,80 | 10,61 | 10,62 | -0,18% | 2.652,00 |
| 26.11.2025 | 10,48 | 10,74 | 10,45 | 10,64 | 2,52% | 15.934,00 |
| 25.11.2025 | 10,36 | 10,63 | 10,26 | 10,38 | -1,03% | 3.500,00 |
| 24.11.2025 | 10,29 | 10,57 | 10,20 | 10,49 | 2,20% | 1.770,00 |
| 21.11.2025 | 10,30 | 10,57 | 10,09 | 10,26 | -0,27% | 20.500,00 |
| 20.11.2025 | 10,46 | 10,48 | 10,24 | 10,29 | -1,68% | 1.089,00 |
| 19.11.2025 | 10,47 | 10,60 | 10,27 | 10,46 | -0,11% | 3.000,00 |
| 18.11.2025 | 10,36 | 10,57 | 10,03 | 10,48 | -1,91% | 12.300,00 |
| 17.11.2025 | 10,44 | 10,75 | 10,43 | 10,68 | -0,43% | 100,00 |
| 14.11.2025 | 10,55 | 10,75 | 10,48 | 10,73 | -0,68% | 3.196,00 |
| 13.11.2025 | 10,61 | 10,85 | 10,59 | 10,80 | 0,66% | 1.000,00 |
| 12.11.2025 | 10,55 | 10,88 | 10,55 | 10,73 | 2,57% | 900,00 |
| 11.11.2025 | 10,43 | 10,78 | 10,41 | 10,46 | -1,71% | 500,00 |
| 10.11.2025 | 10,47 | 10,79 | 10,32 | 10,64 | 3,12% | 2.535,00 |
| 07.11.2025 | 10,53 | 10,70 | 10,30 | 10,32 | -3,64% | 50,00 |