12,575€
-0,20%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 12,63 | 12,65 | 12,60 | 12,63 | 0,00% | - |
| 19.03.2026 | 12,75 | 12,85 | 12,13 | 12,63 | -1,37% | 7.910,00 |
| 18.03.2026 | 13,18 | 13,33 | 12,78 | 12,80 | -2,29% | 9.000,00 |
| 17.03.2026 | 13,10 | 13,28 | 13,03 | 13,10 | 0,19% | 26,00 |
| 16.03.2026 | 12,88 | 13,25 | 12,78 | 13,08 | 1,55% | 16.100,00 |
| 13.03.2026 | 13,15 | 13,30 | 12,83 | 12,88 | -1,53% | - |
| 12.03.2026 | 13,20 | 13,35 | 12,93 | 13,08 | -1,69% | 5.275,00 |
| 11.03.2026 | 13,45 | 13,53 | 13,18 | 13,30 | -1,30% | - |
| 10.03.2026 | 13,18 | 13,50 | 13,15 | 13,48 | 1,89% | - |
| 09.03.2026 | 12,60 | 13,33 | 12,35 | 13,23 | 2,72% | 8.700,00 |
| 06.03.2026 | 13,30 | 13,50 | 12,85 | 12,88 | -3,01% | - |
| 05.03.2026 | 13,83 | 13,88 | 13,13 | 13,28 | -3,80% | 220,00 |
| 04.03.2026 | 13,50 | 14,08 | 13,48 | 13,80 | 0,36% | 3.500,00 |
| 03.03.2026 | 14,33 | 14,33 | 13,43 | 13,75 | -5,50% | 11.450,00 |
| 02.03.2026 | 14,53 | 14,65 | 14,35 | 14,55 | 0,00% | 13.000,00 |
| 27.02.2026 | 14,63 | 14,83 | 14,53 | 14,55 | -0,85% | - |
| 26.02.2026 | 14,73 | 14,78 | 14,30 | 14,68 | -1,18% | - |
| 25.02.2026 | 14,50 | 14,90 | 14,50 | 14,85 | 2,59% | 27.550,00 |
| 24.02.2026 | 14,43 | 14,58 | 14,33 | 14,48 | 0,87% | 7.875,00 |
| 23.02.2026 | 14,08 | 14,45 | 14,08 | 14,35 | 1,23% | - |
| 20.02.2026 | 13,93 | 14,18 | 13,58 | 14,18 | 3,47% | - |
| 19.02.2026 | 13,65 | 13,75 | 13,40 | 13,70 | 0,92% | 7.680,00 |
| 18.02.2026 | 13,45 | 13,85 | 13,43 | 13,58 | 1,12% | 10.090,00 |
| 17.02.2026 | 13,75 | 13,93 | 13,13 | 13,43 | -1,10% | 4.250,00 |
| 16.02.2026 | 13,93 | 13,95 | 13,35 | 13,58 | -2,86% | 60.702,00 |
| 13.02.2026 | 14,50 | 14,80 | 13,83 | 13,98 | -2,61% | 25.140,00 |
| 12.02.2026 | 14,68 | 14,93 | 14,35 | 14,35 | -2,05% | 59.400,00 |
| 11.02.2026 | 14,05 | 14,70 | 14,05 | 14,65 | 3,72% | 8.810,00 |
| 10.02.2026 | 14,13 | 14,18 | 13,93 | 14,13 | 0,18% | 2.640,00 |
| 09.02.2026 | 13,75 | 14,15 | 13,73 | 14,10 | 2,17% | 5.172,00 |
| 06.02.2026 | 13,70 | 14,18 | 13,70 | 13,80 | -0,36% | 241.740,00 |
| 05.02.2026 | 14,25 | 14,35 | 13,85 | 13,85 | -4,15% | 66.000,00 |
| 04.02.2026 | 14,20 | 14,53 | 14,13 | 14,45 | 0,70% | 4.220,00 |
| 03.02.2026 | 13,78 | 14,40 | 13,78 | 14,35 | 4,74% | - |
| 02.02.2026 | 12,88 | 13,80 | 12,88 | 13,70 | 0,18% | 61.235,00 |
| 30.01.2026 | 14,20 | 14,23 | 13,50 | 13,68 | -3,36% | - |
| 29.01.2026 | 14,20 | 14,60 | 13,93 | 14,15 | 1,62% | 500,00 |
| 28.01.2026 | 13,75 | 14,10 | 13,73 | 13,93 | 2,01% | 1.050,00 |
| 27.01.2026 | 13,20 | 13,80 | 13,20 | 13,65 | 3,21% | 8.000,00 |
| 26.01.2026 | 13,78 | 14,20 | 13,13 | 13,23 | -3,47% | 10.400,00 |
| 23.01.2026 | 13,43 | 13,73 | 13,40 | 13,70 | 2,24% | 7.420,00 |
| 22.01.2026 | 13,35 | 13,60 | 12,98 | 13,40 | 0,56% | 9.500,00 |
| 21.01.2026 | 12,75 | 13,33 | 12,75 | 13,33 | 4,51% | 2.600,00 |
| 20.01.2026 | 12,33 | 12,75 | 12,13 | 12,75 | 2,00% | 19.996,00 |
| 19.01.2026 | 12,68 | 12,68 | 12,48 | 12,50 | -0,79% | 26.540,00 |
| 16.01.2026 | 12,65 | 12,68 | 12,45 | 12,60 | -0,40% | 73.350,00 |
| 15.01.2026 | 12,55 | 12,78 | 12,45 | 12,65 | 0,60% | 400,00 |
| 14.01.2026 | 12,10 | 12,63 | 12,00 | 12,58 | 3,71% | - |
| 13.01.2026 | 11,90 | 12,15 | 11,90 | 12,13 | 1,68% | 5.350,00 |
| 12.01.2026 | 12,10 | 12,15 | 11,90 | 11,93 | -0,62% | 131.730,00 |
| 09.01.2026 | 12,10 | 12,18 | 11,85 | 12,00 | -0,62% | 21.306,00 |
| 08.01.2026 | 12,15 | 12,20 | 11,83 | 12,08 | -0,82% | 39.500,00 |
| 07.01.2026 | 12,10 | 12,30 | 12,00 | 12,18 | 0,83% | 46.500,00 |
| 06.01.2026 | 11,55 | 12,13 | 11,55 | 12,08 | 4,32% | 26,00 |
| 05.01.2026 | 11,40 | 11,65 | 11,38 | 11,58 | 2,21% | - |
| 02.01.2026 | 11,25 | 11,38 | 11,20 | 11,33 | 2,49% | 320,00 |
| 30.12.2025 | 10,95 | 11,05 | 10,90 | 11,05 | 0,68% | 200,00 |
| 29.12.2025 | 11,30 | 11,33 | 10,93 | 10,98 | -2,01% | 2.643,00 |
| 23.12.2025 | 11,13 | 11,45 | 11,13 | 11,20 | 2,28% | 730,00 |
| 22.12.2025 | 11,00 | 11,23 | 10,90 | 10,95 | 0,00% | - |
| 19.12.2025 | 10,90 | 10,98 | 10,90 | 10,95 | 1,86% | - |
| 17.12.2025 | 10,98 | 10,98 | 10,75 | 10,75 | -1,38% | - |
| 16.12.2025 | 10,95 | 10,98 | 10,78 | 10,90 | 0,46% | 46.000,00 |
| 15.12.2025 | 10,90 | 10,90 | 10,83 | 10,85 | 0,23% | 184,00 |
| 12.12.2025 | 10,83 | 11,05 | 10,68 | 10,83 | -3,99% | 100,00 |
| 11.12.2025 | 11,10 | 11,30 | 11,05 | 11,28 | 0,67% | - |
| 10.12.2025 | 11,20 | 11,23 | 11,03 | 11,20 | 1,82% | 900,00 |
| 09.12.2025 | 11,08 | 11,13 | 10,80 | 11,00 | -0,90% | - |
| 08.12.2025 | 11,10 | 11,25 | 10,98 | 11,10 | -4,72% | 818,00 |
| 05.12.2025 | 11,60 | 11,65 | 11,00 | 11,65 | 1,75% | 2.000,00 |
| 04.12.2025 | 11,43 | 11,68 | 11,35 | 11,45 | 0,88% | 1.000,00 |
| 03.12.2025 | 11,08 | 11,48 | 11,05 | 11,35 | 2,95% | 700,00 |
| 02.12.2025 | 10,93 | 11,05 | 10,90 | 11,03 | 1,61% | - |
| 01.12.2025 | 10,85 | 10,95 | 10,85 | 10,85 | -0,91% | - |
| 28.11.2025 | 10,83 | 10,98 | 10,83 | 10,95 | 1,86% | 20,00 |
| 27.11.2025 | 10,78 | 10,83 | 10,70 | 10,75 | 0,47% | - |
| 26.11.2025 | 10,58 | 10,83 | 10,58 | 10,70 | 1,90% | - |
| 25.11.2025 | 10,45 | 10,65 | 10,45 | 10,50 | 0,96% | - |
| 24.11.2025 | 10,53 | 10,58 | 10,38 | 10,40 | 0,97% | - |
| 21.11.2025 | 10,35 | 10,53 | 10,28 | 10,30 | -2,37% | 5.000,00 |
| 20.11.2025 | 10,68 | 10,68 | 10,33 | 10,55 | 0,48% | 1.400,00 |
| 19.11.2025 | 10,45 | 10,63 | 10,45 | 10,50 | 0,96% | - |
| 18.11.2025 | 10,25 | 10,60 | 10,23 | 10,40 | -2,12% | 705,00 |
| 17.11.2025 | 10,53 | 10,70 | 10,53 | 10,63 | -0,47% | 900,00 |
| 14.11.2025 | 10,60 | 10,68 | 10,40 | 10,68 | -0,23% | 5.549,00 |
| 13.11.2025 | 10,70 | 10,83 | 10,60 | 10,70 | -0,23% | - |
| 12.11.2025 | 10,70 | 10,78 | 10,65 | 10,73 | 1,18% | - |
| 11.11.2025 | 10,70 | 10,75 | 10,58 | 10,60 | 0,24% | 3.000,00 |
| 10.11.2025 | 10,50 | 10,68 | 10,45 | 10,58 | 1,68% | - |
| 07.11.2025 | 10,53 | 10,60 | 10,33 | 10,40 | -1,89% | - |
| 06.11.2025 | 10,70 | 10,73 | 10,58 | 10,60 | -0,47% | - |
| 05.11.2025 | 10,40 | 10,78 | 10,28 | 10,65 | 3,40% | 3.000,00 |
| 04.11.2025 | 10,50 | 10,58 | 10,30 | 10,30 | -1,90% | 1.000,00 |
| 03.11.2025 | 10,45 | 10,63 | 10,40 | 10,50 | 1,45% | 2.351,00 |
| 31.10.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 1,47% | - |
| 30.10.2025 | 10,23 | 10,33 | 10,13 | 10,20 | 0,99% | 100,00 |
| 29.10.2025 | 9,96 | 10,25 | 9,96 | 10,10 | 1,15% | 50,00 |
| 28.10.2025 | 9,69 | 10,03 | 9,64 | 9,99 | 2,31% | 68,00 |
| 27.10.2025 | 9,89 | 10,01 | 9,76 | 9,76 | -0,91% | 12.436,00 |
| 24.10.2025 | 9,96 | 10,10 | 9,80 | 9,85 | -0,51% | - |