9,013$
-1,60%
Echtzeit-Aktienkurs Vale SA
Bid:
Ask:
Aktienkurse zur Vale SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2025 | 9,10 | 9,11 | 8,99 | 9,03 | -1,42% | 32.876.619,00 |
| 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 |
| 05.11.2024 | 10,82 | 10,89 | 10,71 | 10,81 | 0,28% | 20.284.390,00 |
| 04.11.2024 | 10,76 | 10,91 | 10,74 | 10,78 | 1,70% | 20.460.369,00 |
| 01.11.2024 | 10,73 | 10,78 | 10,55 | 10,60 | -0,93% | 20.467.720,00 |
| 31.10.2024 | 10,83 | 10,83 | 10,68 | 10,70 | -1,02% | 16.824.887,00 |
| 30.10.2024 | 10,80 | 10,85 | 10,74 | 10,81 | -0,73% | 31.388.786,00 |
| 29.10.2024 | 11,07 | 11,11 | 10,88 | 10,89 | -1,09% | 22.045.376,00 |
| 28.10.2024 | 10,97 | 11,04 | 10,94 | 11,01 | 1,19% | 69.248.485,00 |
| 25.10.2024 | 10,63 | 10,98 | 10,62 | 10,88 | 3,72% | 59.680.172,00 |
| 24.10.2024 | 10,40 | 10,52 | 10,37 | 10,49 | 0,77% | 21.924.571,00 |
| 23.10.2024 | 10,47 | 10,47 | 10,38 | 10,41 | -1,98% | 20.616.241,00 |
| 22.10.2024 | 10,57 | 10,64 | 10,50 | 10,62 | 0,47% | 23.471.278,00 |
| 21.10.2024 | 10,65 | 10,68 | 10,57 | 10,57 | -0,56% | 21.239.074,00 |
| 18.10.2024 | 10,85 | 10,88 | 10,61 | 10,63 | -1,02% | 21.768.124,00 |
| 17.10.2024 | 10,79 | 10,80 | 10,68 | 10,74 | -2,19% | 27.350.697,00 |
| 16.10.2024 | 10,87 | 11,04 | 10,84 | 10,98 | 1,76% | 32.382.467,00 |
| 15.10.2024 | 10,83 | 10,84 | 10,68 | 10,79 | -2,79% | 40.558.376,00 |
| 14.10.2024 | 11,01 | 11,19 | 10,94 | 11,10 | 0,18% | 25.062.875,00 |
| 11.10.2024 | 10,89 | 11,08 | 10,86 | 11,08 | 0,82% | 22.288.403,00 |
| 10.10.2024 | 10,97 | 11,01 | 10,86 | 10,99 | 0,73% | 18.775.995,00 |
| 09.10.2024 | 10,86 | 10,93 | 10,80 | 10,91 | -1,27% | 34.580.966,00 |
| 08.10.2024 | 11,06 | 11,10 | 10,95 | 11,05 | -4,08% | 46.551.616,00 |
| 07.10.2024 | 11,45 | 11,68 | 11,44 | 11,52 | 0,61% | 30.935.523,00 |
| 04.10.2024 | 11,46 | 11,54 | 11,40 | 11,45 | -0,26% | 19.894.534,00 |
| 03.10.2024 | 11,49 | 11,56 | 11,38 | 11,48 | -2,55% | 46.405.095,00 |
| 02.10.2024 | 11,92 | 12,05 | 11,76 | 11,78 | 0,51% | 25.283.960,00 |
| 01.10.2024 | 11,72 | 11,78 | 11,55 | 11,72 | 0,34% | 32.292.649,00 |
| 30.09.2024 | 11,89 | 11,96 | 11,66 | 11,68 | -0,93% | 37.483.512,00 |
| 27.09.2024 | 11,88 | 11,98 | 11,64 | 11,79 | -0,08% | 82.285.034,00 |
| 26.09.2024 | 11,55 | 11,85 | 11,54 | 11,80 | 5,73% | 56.946.357,00 |
| 25.09.2024 | 11,12 | 11,17 | 11,05 | 11,16 | 0,81% | 23.486.580,00 |
| 24.09.2024 | 10,98 | 11,13 | 10,97 | 11,07 | 6,44% | 50.871.020,00 |
| 23.09.2024 | 10,23 | 10,44 | 10,17 | 10,40 | 0,00% | 30.930.529,00 |
| 20.09.2024 | 10,62 | 10,64 | 10,32 | 10,40 | -3,35% | 27.970.121,00 |
| 19.09.2024 | 10,80 | 10,84 | 10,71 | 10,76 | 2,18% | 37.319.657,00 |
| 18.09.2024 | 10,52 | 10,71 | 10,48 | 10,53 | -0,47% | 19.583.554,00 |
| 17.09.2024 | 10,62 | 10,64 | 10,51 | 10,58 | -0,09% | 16.863.172,00 |
| 16.09.2024 | 10,58 | 10,63 | 10,51 | 10,59 | 0,76% | 16.114.243,00 |
| 13.09.2024 | 10,43 | 10,62 | 10,42 | 10,51 | 1,35% | 31.773.924,00 |
| 12.09.2024 | 10,25 | 10,40 | 10,25 | 10,37 | 1,47% | 21.339.951,00 |
| 11.09.2024 | 10,13 | 10,23 | 10,04 | 10,22 | 3,13% | 28.253.040,00 |
| 10.09.2024 | 10,09 | 10,10 | 9,85 | 9,91 | -2,27% | 29.373.787,00 |
| 09.09.2024 | 10,15 | 10,22 | 10,14 | 10,14 | 0,10% | 11.507.774,00 |
| 06.09.2024 | 10,24 | 10,31 | 10,08 | 10,13 | -1,07% | 29.338.189,00 |
| 05.09.2024 | 10,18 | 10,31 | 10,17 | 10,24 | 1,29% | 26.346.491,00 |
| 04.09.2024 | 10,00 | 10,16 | 10,00 | 10,11 | 1,10% | 30.034.298,00 |