10,207$
2,18%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,05 | 10,30 | 10,02 | 10,22 | 2,30% | 41.941.926,00 |
| 07.08.2025 | 9,94 | 10,01 | 9,87 | 9,99 | 1,42% | 24.773.719,00 |
| 06.08.2025 | 9,94 | 9,97 | 9,85 | 9,85 | -0,20% | 23.122.890,00 |
| 05.08.2025 | 9,89 | 10,01 | 9,84 | 9,87 | 0,20% | 27.403.058,00 |
| 04.08.2025 | 9,83 | 9,87 | 9,76 | 9,85 | 1,44% | 52.292.316,00 |
| 01.08.2025 | 9,89 | 9,93 | 9,66 | 9,71 | 1,89% | 91.152.410,00 |
| 31.07.2025 | 9,43 | 9,61 | 9,36 | 9,53 | -1,04% | 54.555.315,00 |
| 30.07.2025 | 9,75 | 9,76 | 9,56 | 9,63 | -2,63% | 69.250.098,00 |
| 29.07.2025 | 9,90 | 9,97 | 9,82 | 9,89 | 0,51% | 44.793.918,00 |
| 28.07.2025 | 9,86 | 9,90 | 9,76 | 9,84 | -1,60% | 44.956.697,00 |
| 25.07.2025 | 10,11 | 10,12 | 9,93 | 10,00 | -2,25% | 50.742.147,00 |
| 24.07.2025 | 10,32 | 10,35 | 10,18 | 10,23 | -1,63% | 58.951.435,00 |
| 23.07.2025 | 10,31 | 10,45 | 10,29 | 10,40 | 0,29% | 62.197.021,00 |
| 22.07.2025 | 10,28 | 10,46 | 10,24 | 10,37 | 2,37% | 72.961.870,00 |
| 21.07.2025 | 10,00 | 10,25 | 9,97 | 10,13 | 3,68% | 65.886.696,00 |
| 18.07.2025 | 9,85 | 9,90 | 9,74 | 9,77 | -0,41% | 35.498.203,00 |
| 17.07.2025 | 9,79 | 9,87 | 9,75 | 9,81 | 0,31% | 53.805.110,00 |
| 16.07.2025 | 9,71 | 9,84 | 9,69 | 9,78 | 0,93% | 46.682.725,00 |
| 15.07.2025 | 9,85 | 9,87 | 9,61 | 9,69 | -2,12% | 45.335.104,00 |
| 14.07.2025 | 9,98 | 10,01 | 9,86 | 9,90 | -2,37% | 28.249.952,00 |
| 11.07.2025 | 10,01 | 10,16 | 9,93 | 10,14 | 1,81% | 47.689.796,00 |
| 10.07.2025 | 10,08 | 10,32 | 9,95 | 9,96 | 1,01% | 84.062.832,00 |
| 09.07.2025 | 10,02 | 10,02 | 9,81 | 9,86 | -1,30% | 35.222.317,00 |
| 08.07.2025 | 10,01 | 10,21 | 9,98 | 9,99 | 0,50% | 49.347.679,00 |
| 07.07.2025 | 10,08 | 10,14 | 9,89 | 9,94 | -2,74% | 35.574.464,00 |
| 03.07.2025 | 10,23 | 10,37 | 10,17 | 10,22 | -0,58% | 23.864.295,00 |
| 02.07.2025 | 9,99 | 10,31 | 9,92 | 10,28 | 4,68% | 109.623.151,00 |
| 01.07.2025 | 9,69 | 9,87 | 9,65 | 9,82 | 1,13% | 49.735.963,00 |
| 30.06.2025 | 9,62 | 9,75 | 9,61 | 9,71 | -0,31% | 45.313.707,00 |
| 27.06.2025 | 9,51 | 9,75 | 9,48 | 9,74 | 2,85% | 66.578.974,00 |
| 26.06.2025 | 9,28 | 9,50 | 9,27 | 9,47 | 4,53% | 87.571.772,00 |
| 25.06.2025 | 9,06 | 9,12 | 8,97 | 9,06 | -1,63% | 39.327.432,00 |
| 24.06.2025 | 9,18 | 9,21 | 9,12 | 9,21 | 0,33% | 34.861.505,00 |
| 23.06.2025 | 9,05 | 9,19 | 9,01 | 9,18 | 1,32% | 38.963.255,00 |
| 20.06.2025 | 9,28 | 9,28 | 9,02 | 9,06 | -2,58% | 64.685.275,00 |
| 18.06.2025 | 9,40 | 9,46 | 9,28 | 9,30 | -0,53% | 32.767.147,00 |
| 17.06.2025 | 9,74 | 9,77 | 9,34 | 9,35 | -4,79% | 95.010.579,00 |
| 16.06.2025 | 9,54 | 9,86 | 9,53 | 9,82 | 3,81% | 46.647.647,00 |
| 13.06.2025 | 9,39 | 9,48 | 9,36 | 9,46 | -0,84% | 26.562.981,00 |
| 12.06.2025 | 9,55 | 9,60 | 9,48 | 9,54 | -0,73% | 23.403.395,00 |
| 11.06.2025 | 9,65 | 9,70 | 9,55 | 9,61 | -0,52% | 28.707.260,00 |
| 10.06.2025 | 9,60 | 9,74 | 9,59 | 9,66 | 0,84% | 30.561.138,00 |
| 09.06.2025 | 9,49 | 9,58 | 9,42 | 9,58 | 0,95% | 33.646.049,00 |
| 06.06.2025 | 9,51 | 9,55 | 9,41 | 9,49 | -0,11% | 28.727.675,00 |
| 05.06.2025 | 9,53 | 9,62 | 9,47 | 9,50 | 1,60% | 32.904.070,00 |
| 04.06.2025 | 9,39 | 9,51 | 9,35 | 9,35 | 0,43% | 31.301.959,00 |
| 03.06.2025 | 9,19 | 9,35 | 9,12 | 9,31 | 0,43% | 27.835.755,00 |
| 02.06.2025 | 9,25 | 9,31 | 9,21 | 9,27 | 1,53% | 25.068.002,00 |
| 30.05.2025 | 9,37 | 9,37 | 9,11 | 9,13 | -3,28% | 41.903.968,00 |
| 29.05.2025 | 9,48 | 9,51 | 9,41 | 9,44 | 0,75% | 26.528.953,00 |
| 28.05.2025 | 9,46 | 9,46 | 9,33 | 9,37 | -1,78% | 29.963.477,00 |
| 27.05.2025 | 9,54 | 9,58 | 9,48 | 9,54 | -0,63% | 22.266.741,00 |
| 23.05.2025 | 9,43 | 9,63 | 9,42 | 9,60 | 0,21% | 31.061.237,00 |
| 22.05.2025 | 9,64 | 9,75 | 9,55 | 9,58 | -0,73% | 34.489.636,00 |
| 21.05.2025 | 9,76 | 9,78 | 9,64 | 9,65 | -1,33% | 22.641.956,00 |
| 20.05.2025 | 9,81 | 9,82 | 9,71 | 9,78 | -0,51% | 17.167.930,00 |
| 19.05.2025 | 9,71 | 9,86 | 9,70 | 9,83 | 0,31% | 23.440.087,00 |
| 16.05.2025 | 9,68 | 9,85 | 9,62 | 9,80 | -0,10% | 21.490.064,00 |
| 15.05.2025 | 9,82 | 9,89 | 9,76 | 9,81 | 0,20% | 26.677.170,00 |
| 14.05.2025 | 9,92 | 9,93 | 9,76 | 9,79 | -0,91% | 25.437.270,00 |
| 13.05.2025 | 9,66 | 9,92 | 9,65 | 9,88 | 2,92% | 30.990.519,00 |
| 12.05.2025 | 9,71 | 9,77 | 9,54 | 9,60 | 2,56% | 25.166.454,00 |
| 09.05.2025 | 9,35 | 9,39 | 9,31 | 9,36 | 0,65% | 19.632.067,00 |
| 08.05.2025 | 9,32 | 9,43 | 9,27 | 9,30 | 0,87% | 28.406.006,00 |
| 07.05.2025 | 9,32 | 9,34 | 9,17 | 9,22 | -0,97% | 20.663.528,00 |
| 06.05.2025 | 9,35 | 9,40 | 9,30 | 9,31 | 0,00% | 17.114.056,00 |
| 05.05.2025 | 9,42 | 9,43 | 9,30 | 9,31 | -0,64% | 16.698.576,00 |
| 02.05.2025 | 9,44 | 9,52 | 9,32 | 9,37 | 1,41% | 21.566.811,00 |
| 01.05.2025 | 9,31 | 9,39 | 9,18 | 9,24 | -0,75% | 18.480.335,00 |
| 30.04.2025 | 9,31 | 9,43 | 9,29 | 9,31 | -3,02% | 30.129.691,00 |
| 29.04.2025 | 9,61 | 9,63 | 9,55 | 9,60 | 0,00% | 24.683.288,00 |
| 28.04.2025 | 9,52 | 9,62 | 9,48 | 9,60 | 1,05% | 22.812.167,00 |
| 25.04.2025 | 9,55 | 9,59 | 9,44 | 9,50 | -2,56% | 33.335.108,00 |
| 24.04.2025 | 9,72 | 9,82 | 9,66 | 9,75 | 2,09% | 30.354.489,00 |
| 23.04.2025 | 9,68 | 9,78 | 9,54 | 9,55 | 1,17% | 29.221.613,00 |
| 22.04.2025 | 9,19 | 9,51 | 9,18 | 9,44 | 3,51% | 42.473.818,00 |
| 21.04.2025 | 9,13 | 9,17 | 9,04 | 9,12 | 0,11% | 21.868.927,00 |
| 17.04.2025 | 8,99 | 9,20 | 8,98 | 9,11 | 1,22% | 26.700.075,00 |
| 16.04.2025 | 9,03 | 9,08 | 8,93 | 9,00 | -1,42% | 25.841.871,00 |
| 15.04.2025 | 9,31 | 9,34 | 9,10 | 9,13 | -1,51% | 23.790.347,00 |
| 14.04.2025 | 9,36 | 9,44 | 9,23 | 9,27 | 0,54% | 36.387.232,00 |
| 11.04.2025 | 9,01 | 9,28 | 8,94 | 9,22 | 3,60% | 38.903.817,00 |
| 10.04.2025 | 8,89 | 9,04 | 8,67 | 8,90 | 0,45% | 70.888.424,00 |
| 09.04.2025 | 8,16 | 8,92 | 8,06 | 8,86 | 7,26% | 87.806.159,00 |
| 08.04.2025 | 9,00 | 9,01 | 8,17 | 8,26 | -6,46% | 68.739.025,00 |
| 07.04.2025 | 8,79 | 9,20 | 8,64 | 8,83 | -2,75% | 76.246.990,00 |
| 04.04.2025 | 9,29 | 9,30 | 8,87 | 9,08 | -6,68% | 73.667.801,00 |
| 03.04.2025 | 9,96 | 10,12 | 9,71 | 9,73 | -3,57% | 52.912.240,00 |
| 02.04.2025 | 10,10 | 10,11 | 9,94 | 10,09 | -0,10% | 24.525.657,00 |
| 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 |