17,196$
-0,66%
Echtzeit-Aktienkurs Vale SA
Bid:
Ask:
Aktienkurse zur Vale SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 17,33 | 17,42 | 17,15 | 17,18 | -0,75% | 16.725.936,00 |
| 26.02.2026 | 17,01 | 17,36 | 16,84 | 17,31 | -1,25% | 1.830.147,00 |
| 25.02.2026 | 17,39 | 17,60 | 17,14 | 17,53 | 2,94% | 1.830.147,00 |
| 24.02.2026 | 16,98 | 17,20 | 16,87 | 17,03 | 0,65% | 21.233.863,00 |
| 23.02.2026 | 16,85 | 17,07 | 16,77 | 16,92 | 1,26% | 21.863.845,00 |
| 20.02.2026 | 16,19 | 16,71 | 16,16 | 16,71 | 3,79% | 29.053.497,00 |
| 19.02.2026 | 15,78 | 16,14 | 15,73 | 16,10 | 0,63% | 20.658.025,00 |
| 18.02.2026 | 16,03 | 16,36 | 15,88 | 16,00 | 0,63% | 32.094.190,00 |
| 17.02.2026 | 16,11 | 16,19 | 15,51 | 15,90 | -4,50% | 58.965.541,00 |
| 13.02.2026 | 16,69 | 16,78 | 16,36 | 16,65 | -2,29% | 48.148.786,00 |
| 12.02.2026 | 17,53 | 17,72 | 17,00 | 17,04 | -1,96% | 74.860.653,00 |
| 11.02.2026 | 17,20 | 17,44 | 17,06 | 17,38 | 3,82% | 44.898.008,00 |
| 10.02.2026 | 16,71 | 16,87 | 16,59 | 16,74 | -0,30% | 23.482.333,00 |
| 09.02.2026 | 16,52 | 16,87 | 16,34 | 16,79 | 3,01% | 58.836.995,00 |
| 06.02.2026 | 16,63 | 16,63 | 16,29 | 16,30 | 0,12% | 39.162.340,00 |
| 05.02.2026 | 16,68 | 16,92 | 16,28 | 16,28 | -4,40% | 56.058.132,00 |
| 04.02.2026 | 17,10 | 17,16 | 16,65 | 17,03 | 0,18% | 49.607.959,00 |
| 03.02.2026 | 16,74 | 17,02 | 16,65 | 17,00 | 5,33% | 35.370.411,00 |
| 02.02.2026 | 16,10 | 16,23 | 15,97 | 16,14 | 0,44% | 29.687.967,00 |
| 30.01.2026 | 16,44 | 16,85 | 15,96 | 16,07 | -5,14% | 67.037.391,00 |
| 29.01.2026 | 17,11 | 17,34 | 16,60 | 16,94 | 1,07% | 86.980.648,00 |
| 28.01.2026 | 16,52 | 16,88 | 16,49 | 16,76 | 1,95% | 43.600.848,00 |
| 27.01.2026 | 16,11 | 16,54 | 16,07 | 16,44 | 4,71% | 40.261.961,00 |
| 26.01.2026 | 16,27 | 16,35 | 15,57 | 15,70 | -2,97% | 43.762.102,00 |
| 23.01.2026 | 15,90 | 16,22 | 15,81 | 16,18 | 2,80% | 31.009.362,00 |
| 22.01.2026 | 15,65 | 15,97 | 15,63 | 15,74 | 1,09% | 52.672.816,00 |
| 21.01.2026 | 15,17 | 15,61 | 15,15 | 15,57 | 4,29% | 57.888.657,00 |
| 20.01.2026 | 14,42 | 14,95 | 14,35 | 14,93 | 2,57% | 36.505.955,00 |
| 19.01.2026 | 14,54 | 14,56 | 14,54 | 14,56 | -0,37% | - |
| 16.01.2026 | 14,53 | 14,63 | 14,42 | 14,61 | -0,41% | 30.226.429,00 |
| 15.01.2026 | 14,75 | 14,83 | 14,62 | 14,67 | 0,41% | 44.294.167,00 |
| 14.01.2026 | 14,17 | 14,68 | 14,17 | 14,61 | 3,54% | 50.076.152,00 |
| 13.01.2026 | 14,01 | 14,16 | 13,89 | 14,11 | 1,51% | 30.396.157,00 |
| 12.01.2026 | 14,03 | 14,08 | 13,86 | 13,90 | -0,50% | 24.776.850,00 |
| 09.01.2026 | 13,93 | 14,15 | 13,89 | 13,97 | -0,71% | 29.245.284,00 |
| 08.01.2026 | 13,95 | 14,11 | 13,76 | 14,07 | -1,33% | 44.389.584,00 |
| 07.01.2026 | 14,07 | 14,38 | 14,02 | 14,26 | 0,64% | 60.403.934,00 |
| 06.01.2026 | 13,65 | 14,18 | 13,65 | 14,17 | 4,50% | 61.289.296,00 |
| 05.01.2026 | 13,43 | 13,63 | 13,37 | 13,56 | 2,26% | 41.672.131,00 |
| 02.01.2026 | 13,26 | 13,30 | 13,18 | 13,26 | 1,77% | 16.909.312,00 |
| 31.12.2025 | 13,08 | 13,09 | 13,00 | 13,03 | -0,53% | 7.913.522,00 |
| 30.12.2025 | 13,23 | 13,24 | 13,08 | 13,10 | 1,39% | 17.144.839,00 |
| 29.12.2025 | 13,14 | 13,16 | 12,87 | 12,92 | -2,34% | 21.902.366,00 |
| 26.12.2025 | 13,21 | 13,28 | 13,16 | 13,23 | 0,61% | 14.868.804,00 |
| 24.12.2025 | 13,21 | 13,22 | 13,07 | 13,15 | -0,45% | 5.409.791,00 |
| 23.12.2025 | 13,18 | 13,24 | 13,13 | 13,21 | 0,46% | 21.730.547,00 |
| 22.12.2025 | 12,87 | 13,20 | 12,86 | 13,15 | 3,38% | 35.654.310,00 |
| 19.12.2025 | 12,81 | 12,87 | 12,71 | 12,72 | -0,39% | 31.064.908,00 |
| 18.12.2025 | 12,79 | 12,91 | 12,73 | 12,77 | -0,16% | 27.329.709,00 |
| 17.12.2025 | 12,73 | 12,87 | 12,71 | 12,79 | 0,55% | 24.335.163,00 |
| 16.12.2025 | 12,80 | 12,87 | 12,70 | 12,72 | -0,39% | 25.323.106,00 |
| 15.12.2025 | 12,79 | 12,82 | 12,67 | 12,77 | 0,63% | 22.628.754,00 |
| 12.12.2025 | 12,68 | 12,83 | 12,51 | 12,69 | -4,51% | 41.017.159,00 |
| 11.12.2025 | 13,03 | 13,40 | 13,02 | 13,29 | 2,31% | 40.730.010,00 |
| 10.12.2025 | 13,05 | 13,06 | 12,85 | 12,99 | 1,48% | 24.676.109,00 |
| 09.12.2025 | 12,67 | 12,92 | 12,61 | 12,80 | -0,08% | 21.956.418,00 |
| 08.12.2025 | 13,04 | 13,05 | 12,75 | 12,81 | -0,70% | 33.055.628,00 |
| 05.12.2025 | 13,51 | 13,56 | 12,80 | 12,90 | -4,87% | 76.751.256,00 |
| 04.12.2025 | 13,42 | 13,62 | 13,30 | 13,56 | 1,95% | 49.712.640,00 |
| 03.12.2025 | 13,00 | 13,39 | 12,96 | 13,30 | 3,18% | 70.447.468,00 |
| 02.12.2025 | 12,79 | 12,90 | 12,68 | 12,89 | 1,58% | 30.132.318,00 |
| 01.12.2025 | 12,66 | 12,74 | 12,64 | 12,69 | 0,63% | 23.335.076,00 |
| 28.11.2025 | 12,67 | 12,72 | 12,54 | 12,61 | 0,80% | 26.853.831,00 |
| 26.11.2025 | 12,28 | 12,56 | 12,28 | 12,51 | 2,63% | 28.521.677,00 |
| 25.11.2025 | 12,17 | 12,26 | 12,14 | 12,19 | 0,83% | 24.823.210,00 |
| 24.11.2025 | 12,08 | 12,17 | 12,06 | 12,09 | 0,00% | 19.800.851,00 |
| 21.11.2025 | 12,01 | 12,12 | 11,82 | 12,09 | 1,43% | 41.490.295,00 |
| 20.11.2025 | 12,22 | 12,27 | 11,89 | 11,92 | -1,65% | 30.353.404,00 |
| 19.11.2025 | 12,14 | 12,27 | 12,10 | 12,12 | -0,41% | 19.988.651,00 |
| 18.11.2025 | 12,14 | 12,28 | 12,05 | 12,17 | 0,00% | 26.435.483,00 |
| 17.11.2025 | 12,31 | 12,38 | 12,16 | 12,17 | -1,06% | 28.101.687,00 |
| 14.11.2025 | 12,27 | 12,42 | 12,19 | 12,30 | -0,65% | 24.180.953,00 |
| 13.11.2025 | 12,51 | 12,60 | 12,33 | 12,38 | -0,80% | 20.417.265,00 |
| 12.11.2025 | 12,41 | 12,49 | 12,36 | 12,48 | 1,13% | 22.235.174,00 |
| 11.11.2025 | 12,43 | 12,48 | 12,29 | 12,34 | 0,33% | 22.867.343,00 |
| 10.11.2025 | 12,31 | 12,34 | 12,21 | 12,30 | 1,23% | 19.414.163,00 |
| 07.11.2025 | 12,01 | 12,16 | 11,94 | 12,15 | -0,65% | 31.628.527,00 |
| 06.11.2025 | 12,33 | 12,40 | 12,18 | 12,23 | -0,65% | 33.862.636,00 |
| 05.11.2025 | 12,12 | 12,39 | 12,09 | 12,31 | 3,10% | 43.406.911,00 |
| 04.11.2025 | 12,01 | 12,07 | 11,87 | 11,94 | -2,13% | 51.367.093,00 |
| 03.11.2025 | 12,13 | 12,24 | 12,10 | 12,20 | 0,91% | 37.415.582,00 |
| 31.10.2025 | 11,90 | 12,22 | 11,89 | 12,09 | 1,68% | 45.923.414,00 |
| 30.10.2025 | 11,78 | 11,93 | 11,69 | 11,89 | 0,51% | 38.570.785,00 |
| 29.10.2025 | 11,86 | 11,94 | 11,75 | 11,83 | 1,81% | 48.965.221,00 |
| 28.10.2025 | 11,49 | 11,69 | 11,48 | 11,62 | 1,40% | 36.276.328,00 |
| 27.10.2025 | 11,54 | 11,55 | 11,43 | 11,46 | 0,44% | 26.895.377,00 |
| 24.10.2025 | 11,53 | 11,56 | 11,40 | 11,41 | -0,56% | 21.302.874,00 |
| 23.10.2025 | 11,61 | 11,64 | 11,47 | 11,47 | -0,40% | - |
| 22.10.2025 | 11,40 | 11,57 | 11,38 | 11,52 | 2,22% | 49.747.252,00 |
| 21.10.2025 | 11,28 | 11,38 | 11,23 | 11,27 | -1,14% | 41.881.298,00 |
| 20.10.2025 | 11,25 | 11,46 | 11,22 | 11,40 | 2,60% | 34.717.046,00 |
| 17.10.2025 | 11,01 | 11,12 | 11,01 | 11,11 | 0,01% | - |
| 16.10.2025 | 11,15 | 11,19 | 11,01 | 11,11 | -0,54% | 30.461.098,00 |
| 15.10.2025 | 11,02 | 11,20 | 11,01 | 11,17 | 1,82% | 38.155.475,00 |
| 14.10.2025 | 10,79 | 11,02 | 10,77 | 10,97 | -0,36% | 33.461.187,00 |
| 13.10.2025 | 10,96 | 11,06 | 10,90 | 11,01 | 2,42% | 30.061.760,00 |
| 10.10.2025 | 11,04 | 11,10 | 10,71 | 10,75 | -2,54% | 46.652.041,00 |
| 09.10.2025 | 11,20 | 11,33 | 11,02 | 11,03 | -0,63% | 42.469.967,00 |
| 08.10.2025 | 11,10 | 11,16 | 11,06 | 11,10 | 0,54% | 31.062.695,00 |
| 07.10.2025 | 11,19 | 11,21 | 11,02 | 11,04 | -2,21% | 36.894.677,00 |