13,475€
-0,19%
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 | 13,53 | 13,65 | 13,35 | 13,43 | -0,74% | - |
| 17.06.2026 | 13,78 | 13,85 | 13,48 | 13,53 | -1,81% | 19.800,00 |
| 16.06.2026 | 13,83 | 13,90 | 13,68 | 13,78 | -0,36% | 945,00 |
| 15.06.2026 | 13,65 | 14,10 | 13,60 | 13,83 | 1,84% | 1.365,00 |
| 12.06.2026 | 13,30 | 13,58 | 13,23 | 13,58 | 2,07% | 630,00 |
| 11.06.2026 | 12,90 | 13,38 | 12,90 | 13,30 | 2,70% | 460,00 |
| 10.06.2026 | 13,10 | 13,10 | 12,88 | 12,95 | -0,58% | - |
| 09.06.2026 | 13,05 | 13,15 | 12,83 | 13,03 | 0,00% | 11.650,00 |
| 08.06.2026 | 13,25 | 13,35 | 12,90 | 13,03 | -1,51% | 9.700,00 |
| 05.06.2026 | 13,58 | 13,60 | 13,18 | 13,23 | -3,11% | - |
| 04.06.2026 | 13,90 | 13,90 | 13,55 | 13,65 | -2,15% | 4.375,00 |
| 03.06.2026 | 14,45 | 14,48 | 13,85 | 13,95 | -3,96% | 6.430,00 |
| 02.06.2026 | 13,95 | 14,58 | 13,95 | 14,53 | 3,57% | 1.550,00 |
| 01.06.2026 | 13,93 | 14,08 | 13,73 | 14,03 | 0,54% | - |
| 29.05.2026 | 14,23 | 14,28 | 13,90 | 13,95 | -2,28% | - |
| 28.05.2026 | 14,13 | 14,33 | 13,93 | 14,28 | 0,53% | - |
| 27.05.2026 | 14,20 | 14,23 | 13,95 | 14,20 | 0,00% | 1.143,00 |
| 26.05.2026 | 14,30 | 14,40 | 14,05 | 14,20 | -0,87% | - |
| 25.05.2026 | 14,33 | 14,35 | 14,30 | 14,33 | 0,88% | - |
| 22.05.2026 | 14,23 | 14,28 | 14,05 | 14,20 | 0,00% | - |
| 21.05.2026 | 14,05 | 14,25 | 13,95 | 14,20 | 0,89% | - |
| 20.05.2026 | 13,78 | 14,10 | 13,75 | 14,08 | 1,99% | 1.900,00 |
| 19.05.2026 | 13,98 | 14,05 | 13,68 | 13,80 | -1,08% | - |
| 18.05.2026 | 14,08 | 14,28 | 13,88 | 13,95 | 0,18% | - |
| 15.05.2026 | 14,20 | 14,23 | 13,53 | 13,93 | -3,13% | - |
| 14.05.2026 | 14,43 | 14,65 | 14,28 | 14,38 | -0,52% | - |
| 13.05.2026 | 14,53 | 14,78 | 14,35 | 14,45 | -0,69% | 20.800,00 |
| 12.05.2026 | 14,50 | 14,60 | 14,18 | 14,55 | 0,34% | - |
| 11.05.2026 | 14,13 | 14,55 | 14,05 | 14,50 | 2,84% | 1.584,00 |
| 08.05.2026 | 13,80 | 14,10 | 13,75 | 14,10 | 2,17% | 3.024,00 |
| 07.05.2026 | 14,08 | 14,13 | 13,73 | 13,80 | -1,78% | - |
| 06.05.2026 | 13,70 | 14,18 | 13,55 | 14,05 | 3,12% | 46.000,00 |
| 05.05.2026 | 13,60 | 13,73 | 13,53 | 13,63 | 0,55% | - |
| 04.05.2026 | 13,80 | 13,98 | 13,53 | 13,55 | -2,87% | - |
| 30.04.2026 | 13,60 | 14,03 | 13,58 | 13,95 | 2,95% | 30.000,00 |
| 29.04.2026 | 14,28 | 14,38 | 13,53 | 13,55 | -6,23% | 7.250,00 |
| 28.04.2026 | 14,68 | 14,68 | 14,35 | 14,45 | -0,86% | 16.450,00 |
| 27.04.2026 | 14,63 | 14,78 | 14,50 | 14,58 | -0,68% | - |
| 24.04.2026 | 14,68 | 14,80 | 14,60 | 14,68 | 0,00% | - |
| 23.04.2026 | 14,88 | 15,05 | 14,65 | 14,68 | -2,17% | 4.700,00 |
| 22.04.2026 | 14,98 | 15,20 | 14,90 | 15,00 | 0,67% | 38.900,00 |
| 21.04.2026 | 15,18 | 15,25 | 14,85 | 14,90 | -1,32% | 7.600,00 |
| 20.04.2026 | 15,03 | 15,20 | 14,73 | 15,10 | -0,33% | 2.350,00 |
| 17.04.2026 | 14,88 | 15,20 | 14,78 | 15,15 | 1,85% | 1.020,00 |
| 16.04.2026 | 14,93 | 15,15 | 14,75 | 14,88 | -0,50% | - |
| 15.04.2026 | 14,98 | 15,13 | 14,88 | 14,95 | -0,33% | 8.500,00 |
| 14.04.2026 | 14,83 | 15,08 | 14,75 | 15,00 | 1,01% | 15.726,00 |
| 13.04.2026 | 14,28 | 14,85 | 14,15 | 14,85 | 2,77% | 13.500,00 |
| 10.04.2026 | 14,28 | 14,68 | 14,18 | 14,45 | 1,40% | - |
| 09.04.2026 | 14,35 | 14,43 | 14,18 | 14,25 | -0,87% | 86.580,00 |
| 08.04.2026 | 14,28 | 14,70 | 13,85 | 14,38 | 2,86% | 27.928,00 |
| 07.04.2026 | 14,00 | 14,05 | 13,78 | 13,98 | -0,36% | 15.500,00 |
| 02.04.2026 | 13,70 | 14,05 | 13,58 | 14,03 | 1,08% | - |
| 01.04.2026 | 13,78 | 13,98 | 13,35 | 13,88 | 0,73% | 6.040,00 |
| 31.03.2026 | 13,20 | 13,80 | 13,20 | 13,78 | 4,36% | - |
| 30.03.2026 | 13,10 | 13,48 | 13,10 | 13,20 | 1,15% | 6.136,00 |
| 27.03.2026 | 13,03 | 13,25 | 12,95 | 13,05 | 0,58% | - |
| 26.03.2026 | 12,98 | 13,18 | 12,80 | 12,98 | -0,95% | 360,00 |
| 25.03.2026 | 12,95 | 13,25 | 12,85 | 13,10 | 1,16% | - |
| 24.03.2026 | 12,70 | 12,95 | 12,50 | 12,95 | 1,57% | 14.050,00 |
| 23.03.2026 | 12,15 | 12,90 | 11,75 | 12,75 | 4,94% | 17.000,00 |
| 20.03.2026 | 12,63 | 12,65 | 12,13 | 12,15 | -3,76% | 22.000,00 |
| 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 |