12,400€
2,48%
Echtzeit-Aktienkurs Vale SA
Bid:
Ask:
Aktienkurse zur Vale SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 12,18 | 12,58 | 12,18 | 12,50 | 2,67% | 1.360,00 |
| 20.08.2026 | 12,00 | 12,23 | 11,73 | 12,18 | 2,10% | 2.556,00 |
| 19.08.2026 | 11,73 | 12,25 | 11,73 | 11,93 | 0,85% | 4.402,00 |
| 18.08.2026 | 11,85 | 12,08 | 11,75 | 11,83 | -0,63% | 7.245,00 |
| 17.08.2026 | 11,80 | 12,00 | 11,73 | 11,90 | 0,85% | - |
| 14.08.2026 | 11,95 | 12,05 | 11,73 | 11,80 | -1,46% | 7.800,00 |
| 13.08.2026 | 12,25 | 12,35 | 11,93 | 11,98 | -4,20% | - |
| 12.08.2026 | 12,45 | 12,60 | 12,45 | 12,50 | 0,60% | 2.700,00 |
| 11.08.2026 | 12,90 | 12,98 | 12,35 | 12,43 | -3,68% | - |
| 10.08.2026 | 12,75 | 12,93 | 12,68 | 12,90 | 1,18% | 14.547,00 |
| 07.08.2026 | 12,90 | 13,03 | 12,65 | 12,75 | -0,39% | 17.500,00 |
| 06.08.2026 | 13,00 | 13,00 | 12,80 | 12,80 | -1,16% | - |
| 05.08.2026 | 12,90 | 12,98 | 12,65 | 12,95 | 0,58% | - |
| 04.08.2026 | 12,70 | 13,08 | 12,53 | 12,88 | 1,38% | - |
| 03.08.2026 | 13,03 | 13,10 | 12,63 | 12,70 | -2,68% | - |
| 31.07.2026 | 13,10 | 13,15 | 12,83 | 13,05 | 0,38% | - |
| 30.07.2026 | 12,80 | 13,08 | 12,78 | 13,00 | 1,56% | - |
| 29.07.2026 | 12,90 | 13,08 | 12,75 | 12,80 | -0,97% | 7.500,00 |
| 28.07.2026 | 13,00 | 13,08 | 12,85 | 12,93 | -0,58% | - |
| 27.07.2026 | 13,08 | 13,10 | 12,70 | 13,00 | -0,19% | 2.233,00 |
| 24.07.2026 | 13,05 | 13,13 | 12,95 | 13,03 | 0,00% | 1.400,00 |
| 23.07.2026 | 12,95 | 13,35 | 12,88 | 13,03 | 0,00% | - |
| 22.07.2026 | 12,50 | 13,03 | 12,40 | 13,03 | 4,20% | 600,00 |
| 21.07.2026 | 12,43 | 12,60 | 12,33 | 12,50 | 1,21% | - |
| 20.07.2026 | 12,40 | 12,58 | 12,33 | 12,35 | -0,60% | 304,00 |
| 17.07.2026 | 12,40 | 12,50 | 12,28 | 12,43 | -0,20% | - |
| 16.07.2026 | 12,80 | 12,80 | 12,38 | 12,45 | -2,73% | - |
| 15.07.2026 | 12,75 | 12,90 | 12,68 | 12,80 | 0,20% | - |
| 14.07.2026 | 12,45 | 12,85 | 12,40 | 12,78 | 2,82% | 52.500,00 |
| 13.07.2026 | 12,65 | 12,73 | 12,38 | 12,43 | -2,17% | - |
| 10.07.2026 | 12,45 | 12,78 | 12,40 | 12,70 | 2,01% | - |
| 09.07.2026 | 12,33 | 12,50 | 12,20 | 12,45 | 0,40% | - |
| 08.07.2026 | 12,88 | 12,88 | 12,28 | 12,40 | -3,69% | 2.100,00 |
| 07.07.2026 | 13,20 | 13,28 | 12,85 | 12,88 | -2,46% | - |
| 06.07.2026 | 13,13 | 13,35 | 13,13 | 13,20 | 0,76% | - |
| 03.07.2026 | 13,13 | 13,13 | 13,05 | 13,10 | 0,19% | 2.200,00 |
| 02.07.2026 | 13,15 | 13,35 | 13,03 | 13,08 | -0,38% | - |
| 01.07.2026 | 13,15 | 13,33 | 13,00 | 13,13 | -0,38% | 2.100,00 |
| 30.06.2026 | 13,20 | 13,33 | 13,05 | 13,18 | 0,38% | 3.700,00 |
| 29.06.2026 | 13,30 | 13,33 | 13,00 | 13,13 | -0,57% | 1.100,00 |
| 26.06.2026 | 13,25 | 13,38 | 13,08 | 13,20 | -0,56% | - |
| 25.06.2026 | 13,05 | 13,43 | 13,05 | 13,28 | 1,72% | - |
| 24.06.2026 | 13,45 | 13,50 | 13,05 | 13,05 | -2,79% | 2.000,00 |
| 23.06.2026 | 13,63 | 13,63 | 13,23 | 13,43 | -2,36% | - |
| 22.06.2026 | 13,43 | 13,85 | 13,18 | 13,75 | 3,38% | 2.300,00 |
| 19.06.2026 | 13,45 | 13,48 | 13,30 | 13,30 | -1,48% | - |
| 18.06.2026 | 13,53 | 13,65 | 13,35 | 13,50 | -0,18% | - |
| 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 |