10,068$
-0,32%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 10,06 | 10,22 | 10,04 | 10,10 | 1,20% | 20.845.103,00 |
| 31.03.2025 | 9,87 | 10,00 | 9,76 | 9,98 | -0,60% | 28.351.443,00 |
| 28.03.2025 | 10,12 | 10,17 | 10,01 | 10,04 | -1,28% | 21.447.082,00 |
| 27.03.2025 | 10,07 | 10,20 | 10,06 | 10,17 | 0,39% | 20.042.826,00 |
| 26.03.2025 | 10,09 | 10,15 | 10,06 | 10,13 | 0,40% | 22.941.976,00 |
| 25.03.2025 | 10,08 | 10,16 | 10,05 | 10,09 | 1,51% | 27.410.588,00 |
| 24.03.2025 | 10,14 | 10,20 | 9,92 | 9,94 | -1,29% | 19.496.551,00 |
| 21.03.2025 | 10,00 | 10,09 | 9,98 | 10,07 | -0,69% | 35.053.391,00 |
| 20.03.2025 | 10,11 | 10,18 | 10,06 | 10,14 | -0,49% | 31.148.146,00 |
| 19.03.2025 | 10,13 | 10,22 | 10,04 | 10,19 | 0,10% | 47.709.118,00 |
| 18.03.2025 | 10,09 | 10,21 | 9,96 | 10,18 | 0,99% | 37.160.426,00 |
| 17.03.2025 | 9,88 | 10,11 | 9,87 | 10,08 | 2,75% | 34.569.135,00 |
| 14.03.2025 | 9,65 | 9,90 | 9,62 | 9,81 | 4,14% | 37.639.124,00 |
| 13.03.2025 | 9,28 | 9,54 | 9,27 | 9,42 | 1,62% | 24.075.733,00 |
| 12.03.2025 | 9,24 | 9,29 | 9,16 | 9,27 | -1,38% | 28.406.197,00 |
| 11.03.2025 | 9,29 | 9,44 | 9,17 | 9,40 | 1,73% | 36.471.195,00 |
| 10.03.2025 | 9,39 | 9,47 | 9,08 | 9,24 | -6,67% | 32.666.707,00 |
| 07.03.2025 | 9,69 | 9,95 | 9,67 | 9,90 | 1,23% | 30.056.903,00 |
| 06.03.2025 | 9,76 | 9,86 | 9,72 | 9,78 | 0,82% | 29.942.068,00 |
| 05.03.2025 | 9,47 | 9,74 | 9,45 | 9,70 | 3,63% | 31.026.543,00 |
| 04.03.2025 | 9,35 | 9,47 | 9,21 | 9,36 | -0,32% | 27.472.031,00 |
| 03.03.2025 | 9,60 | 9,68 | 9,35 | 9,39 | -0,42% | 25.193.243,00 |
| 28.02.2025 | 9,56 | 9,60 | 9,35 | 9,43 | -2,08% | 33.537.794,00 |
| 27.02.2025 | 9,78 | 9,78 | 9,62 | 9,63 | -1,33% | 27.660.512,00 |
| 26.02.2025 | 9,95 | 9,97 | 9,75 | 9,76 | -1,31% | 34.061.757,00 |
| 25.02.2025 | 9,95 | 9,96 | 9,87 | 9,89 | -0,80% | 29.611.894,00 |
| 24.02.2025 | 10,19 | 10,23 | 9,95 | 9,97 | -1,38% | 34.888.309,00 |
| 21.02.2025 | 10,18 | 10,23 | 10,07 | 10,11 | -0,39% | 42.834.250,00 |
| 20.02.2025 | 9,99 | 10,28 | 9,99 | 10,15 | 4,21% | 61.783.712,00 |
| 19.02.2025 | 9,76 | 9,78 | 9,63 | 9,74 | -0,71% | 31.073.414,00 |
| 18.02.2025 | 9,80 | 9,88 | 9,76 | 9,81 | -0,42% | 26.121.723,00 |
| 17.02.2025 | 9,84 | 9,85 | 9,84 | 9,85 | 0,93% | - |
| 14.02.2025 | 9,70 | 9,82 | 9,65 | 9,76 | 1,99% | 31.749.143,00 |
| 13.02.2025 | 9,41 | 9,58 | 9,36 | 9,57 | 0,10% | 26.851.825,00 |
| 12.02.2025 | 9,59 | 9,63 | 9,53 | 9,56 | -0,10% | 25.367.369,00 |
| 11.02.2025 | 9,53 | 9,60 | 9,48 | 9,57 | 0,10% | 20.254.412,00 |
| 10.02.2025 | 9,52 | 9,60 | 9,49 | 9,56 | 0,95% | 22.423.288,00 |
| 07.02.2025 | 9,68 | 9,68 | 9,43 | 9,47 | -1,46% | 35.975.146,00 |
| 06.02.2025 | 9,60 | 9,68 | 9,56 | 9,61 | 2,56% | 37.286.034,00 |
| 05.02.2025 | 9,39 | 9,45 | 9,34 | 9,37 | -0,64% | 33.600.126,00 |
| 04.02.2025 | 9,42 | 9,47 | 9,36 | 9,43 | 0,75% | 39.983.432,00 |
| 03.02.2025 | 9,17 | 9,38 | 9,11 | 9,36 | 0,75% | 35.563.722,00 |
| 31.01.2025 | 9,43 | 9,51 | 9,29 | 9,29 | -1,06% | 41.928.074,00 |
| 30.01.2025 | 9,16 | 9,52 | 9,15 | 9,39 | 3,53% | 49.521.053,00 |
| 29.01.2025 | 9,02 | 9,17 | 8,99 | 9,07 | 0,44% | 32.285.426,00 |
| 28.01.2025 | 9,10 | 9,11 | 8,99 | 9,03 | -1,42% | 33.070.814,00 |
| 27.01.2025 | 8,96 | 9,19 | 8,93 | 9,16 | 2,00% | 42.584.586,00 |
| 24.01.2025 | 9,02 | 9,08 | 8,97 | 8,98 | 1,01% | 31.998.962,00 |
| 23.01.2025 | 8,88 | 8,91 | 8,78 | 8,89 | 0,23% | 47.294.331,00 |
| 22.01.2025 | 9,03 | 9,10 | 8,85 | 8,87 | -1,22% | 54.050.119,00 |
| 21.01.2025 | 8,98 | 9,01 | 8,84 | 8,98 | 0,45% | 32.055.624,00 |
| 17.01.2025 | 8,86 | 9,07 | 8,86 | 8,94 | 1,94% | 59.396.163,00 |
| 16.01.2025 | 8,74 | 8,85 | 8,65 | 8,77 | 0,11% | 142.370.475,00 |
| 15.01.2025 | 8,71 | 8,79 | 8,60 | 8,76 | 1,62% | 28.032.106,00 |
| 14.01.2025 | 8,63 | 8,71 | 8,58 | 8,62 | 1,29% | 29.688.940,00 |
| 13.01.2025 | 8,41 | 8,63 | 8,38 | 8,51 | 0,12% | 30.172.752,00 |
| 10.01.2025 | 8,47 | 8,61 | 8,45 | 8,50 | 0,00% | 26.286.703,00 |
| 08.01.2025 | 8,50 | 8,51 | 8,42 | 8,50 | -0,70% | 25.887.194,00 |
| 07.01.2025 | 8,66 | 8,75 | 8,52 | 8,56 | -0,70% | 29.526.209,00 |
| 06.01.2025 | 8,70 | 8,76 | 8,60 | 8,62 | -0,12% | 21.631.252,00 |
| 03.01.2025 | 8,79 | 8,81 | 8,62 | 8,63 | -2,82% | 27.781.309,00 |
| 02.01.2025 | 8,80 | 8,96 | 8,78 | 8,88 | 0,11% | 20.713.507,00 |
| 31.12.2024 | 8,86 | 8,94 | 8,84 | 8,87 | 0,11% | 11.853.021,00 |
| 30.12.2024 | 8,91 | 8,94 | 8,80 | 8,86 | -0,67% | 22.315.595,00 |
| 27.12.2024 | 8,82 | 8,93 | 8,81 | 8,92 | -0,45% | 25.181.557,00 |
| 26.12.2024 | 8,84 | 9,02 | 8,81 | 8,96 | 0,22% | 21.725.711,00 |
| 24.12.2024 | 8,96 | 8,97 | 8,89 | 8,94 | 0,00% | 6.879.074,00 |
| 23.12.2024 | 8,90 | 8,95 | 8,82 | 8,94 | 0,45% | 29.069.090,00 |
| 20.12.2024 | 8,78 | 8,94 | 8,76 | 8,90 | 1,37% | 35.596.191,00 |
| 19.12.2024 | 8,83 | 8,84 | 8,73 | 8,78 | 0,46% | 35.451.961,00 |
| 18.12.2024 | 9,04 | 9,05 | 8,69 | 8,74 | -4,90% | 41.087.499,00 |
| 17.12.2024 | 9,08 | 9,28 | 9,00 | 9,19 | 0,99% | 32.039.908,00 |
| 16.12.2024 | 9,19 | 9,34 | 9,09 | 9,10 | -1,73% | 35.171.700,00 |
| 13.12.2024 | 9,37 | 9,38 | 9,22 | 9,26 | -2,22% | 27.085.145,00 |
| 12.12.2024 | 9,65 | 9,66 | 9,41 | 9,47 | -3,66% | 31.687.435,00 |
| 11.12.2024 | 9,85 | 9,97 | 9,68 | 9,83 | -0,51% | 35.413.140,00 |
| 10.12.2024 | 9,85 | 9,93 | 9,82 | 9,88 | 0,30% | 24.468.882,00 |
| 09.12.2024 | 9,70 | 9,95 | 9,70 | 9,85 | 5,24% | 49.368.177,00 |
| 06.12.2024 | 9,55 | 9,58 | 9,33 | 9,36 | -2,60% | 27.882.783,00 |
| 05.12.2024 | 9,57 | 9,65 | 9,53 | 9,61 | 1,05% | 24.568.675,00 |
| 04.12.2024 | 9,64 | 9,65 | 9,42 | 9,51 | -1,76% | 45.870.442,00 |
| 03.12.2024 | 9,71 | 9,78 | 9,64 | 9,68 | -1,12% | 27.941.353,00 |
| 02.12.2024 | 9,74 | 9,81 | 9,69 | 9,79 | -0,71% | 31.488.794,00 |
| 29.11.2024 | 9,66 | 9,88 | 9,64 | 9,86 | -0,10% | 30.374.874,00 |
| 27.11.2024 | 9,93 | 10,02 | 9,83 | 9,87 | -0,30% | 28.135.401,00 |
| 26.11.2024 | 10,02 | 10,02 | 9,84 | 9,90 | -1,69% | 23.544.796,00 |
| 25.11.2024 | 10,12 | 10,15 | 10,02 | 10,07 | 0,50% | 17.531.882,00 |
| 22.11.2024 | 9,91 | 10,04 | 9,88 | 10,02 | 0,60% | 19.121.394,00 |
| 21.11.2024 | 9,87 | 9,97 | 9,84 | 9,96 | -0,70% | 20.157.779,00 |
| 20.11.2024 | 10,03 | 10,14 | 9,99 | 10,03 | 0,10% | 22.687.948,00 |
| 19.11.2024 | 10,01 | 10,06 | 9,97 | 10,02 | -0,10% | 17.055.440,00 |
| 18.11.2024 | 9,89 | 10,07 | 9,89 | 10,03 | 2,24% | 27.531.009,00 |
| 15.11.2024 | 9,91 | 9,91 | 9,78 | 9,81 | -0,20% | 15.469.511,00 |
| 14.11.2024 | 9,89 | 9,92 | 9,81 | 9,83 | -0,61% | 17.959.962,00 |
| 13.11.2024 | 9,93 | 9,99 | 9,83 | 9,89 | -0,80% | 26.079.072,00 |
| 12.11.2024 | 10,04 | 10,08 | 9,91 | 9,97 | -2,45% | 35.192.284,00 |
| 11.11.2024 | 10,32 | 10,34 | 10,19 | 10,22 | -3,49% | 31.281.976,00 |
| 08.11.2024 | 10,75 | 10,75 | 10,30 | 10,59 | -5,53% | 59.281.468,00 |
| 07.11.2024 | 11,07 | 11,32 | 11,06 | 11,21 | 3,80% | 51.305.182,00 |
| 06.11.2024 | 10,58 | 10,85 | 10,50 | 10,80 | -0,09% | 32.024.910,00 |