10,030$
0,70%
Echtzeit-Aktienkurs Vale SA
Bid:
Ask:
Aktienkurse zur Vale SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 9,91 | 10,04 | 9,88 | 10,02 | 0,60% | 19.121.394,00 |
| 21.11.2024 | 10,01 | 10,01 | 9,84 | 9,96 | -0,70% | 4.489.492,00 |
| 20.11.2024 | 10,03 | 10,14 | 9,99 | 10,03 | 0,10% | 15.406.442,00 |
| 19.11.2024 | 10,01 | 10,06 | 9,97 | 10,02 | -0,10% | 13.777.122,00 |
| 18.11.2024 | 9,89 | 10,07 | 9,89 | 10,03 | 2,24% | 21.843.375,00 |
| 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% | 17.927.160,00 |
| 13.11.2024 | 9,93 | 9,99 | 9,83 | 9,89 | -0,80% | 24.532.534,00 |
| 12.11.2024 | 10,04 | 10,08 | 9,91 | 9,97 | -2,45% | 33.611.219,00 |
| 11.11.2024 | 10,32 | 10,34 | 10,19 | 10,22 | -3,49% | 30.815.745,00 |
| 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% | 51.200.918,00 |
| 06.11.2024 | 10,58 | 10,85 | 10,50 | 10,80 | -0,09% | 31.772.402,00 |
| 05.11.2024 | 10,82 | 10,89 | 10,71 | 10,81 | 0,28% | 20.163.737,00 |
| 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% | 14.978.633,00 |
| 30.10.2024 | 10,80 | 10,85 | 10,74 | 10,81 | -0,73% | 17.977.288,00 |
| 29.10.2024 | 11,07 | 11,11 | 10,88 | 10,89 | -1,09% | 22.029.679,00 |
| 28.10.2024 | 10,97 | 11,04 | 10,94 | 11,01 | 1,19% | 69.162.914,00 |
| 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% | 21.893.295,00 |
| 23.10.2024 | 10,47 | 10,47 | 10,38 | 10,41 | -1,98% | 20.102.564,00 |
| 22.10.2024 | 10,57 | 10,64 | 10,50 | 10,62 | 0,47% | 22.779.073,00 |
| 21.10.2024 | 10,65 | 10,68 | 10,57 | 10,57 | -0,56% | 21.223.413,00 |
| 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% | 25.191.892,00 |
| 16.10.2024 | 10,87 | 11,04 | 10,84 | 10,98 | 1,76% | 26.006.164,00 |
| 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% | 24.783.318,00 |
| 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% | 18.734.366,00 |
| 09.10.2024 | 10,86 | 10,93 | 10,80 | 10,91 | -1,27% | 28.743.827,00 |
| 08.10.2024 | 11,06 | 11,10 | 10,95 | 11,05 | -4,08% | 40.020.327,00 |
| 07.10.2024 | 11,45 | 11,68 | 11,44 | 11,52 | 0,61% | 30.643.128,00 |
| 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% | 46.335.385,00 |
| 02.10.2024 | 11,92 | 12,05 | 11,76 | 11,78 | 0,51% | 22.287.931,00 |
| 01.10.2024 | 11,72 | 11,78 | 11,55 | 11,72 | 0,34% | 26.394.920,00 |
| 30.09.2024 | 11,89 | 11,96 | 11,66 | 11,68 | -0,93% | 36.841.105,00 |
| 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% | 56.560.564,00 |
| 25.09.2024 | 11,12 | 11,17 | 11,05 | 11,16 | 0,81% | 23.020.744,00 |
| 24.09.2024 | 10,98 | 11,13 | 10,97 | 11,07 | 6,44% | 47.731.627,00 |
| 23.09.2024 | 10,23 | 10,44 | 10,17 | 10,40 | 0,00% | 20.626.050,00 |
| 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% | 28.518.373,00 |
| 18.09.2024 | 10,52 | 10,71 | 10,48 | 10,53 | -0,47% | 16.434.053,00 |
| 17.09.2024 | 10,62 | 10,64 | 10,51 | 10,58 | -0,09% | 11.365.006,00 |
| 16.09.2024 | 10,58 | 10,63 | 10,51 | 10,59 | 0,76% | 16.094.034,00 |
| 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% | 21.093.607,00 |
| 11.09.2024 | 10,13 | 10,23 | 10,04 | 10,22 | 3,13% | 27.733.254,00 |
| 10.09.2024 | 10,09 | 10,10 | 9,85 | 9,91 | -2,27% | 29.334.651,00 |
| 09.09.2024 | 10,15 | 10,22 | 10,14 | 10,14 | 0,10% | 11.498.097,00 |
| 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% | 21.079.003,00 |
| 04.09.2024 | 10,00 | 10,16 | 10,00 | 10,11 | 1,10% | 29.781.416,00 |
| 03.09.2024 | 10,27 | 10,28 | 9,97 | 10,00 | -4,94% | 39.948.660,00 |
| 30.08.2024 | 10,48 | 10,57 | 10,44 | 10,52 | -0,28% | 19.742.672,00 |
| 29.08.2024 | 10,58 | 10,64 | 10,47 | 10,55 | -1,31% | 27.665.301,00 |
| 28.08.2024 | 10,62 | 10,77 | 10,58 | 10,69 | -1,84% | 29.264.012,00 |
| 27.08.2024 | 10,79 | 10,93 | 10,73 | 10,89 | 2,64% | 35.547.045,00 |
| 26.08.2024 | 10,56 | 10,68 | 10,55 | 10,61 | 1,63% | 19.819.013,00 |
| 23.08.2024 | 10,46 | 10,60 | 10,39 | 10,44 | 0,10% | 25.739.819,00 |
| 22.08.2024 | 10,44 | 10,50 | 10,34 | 10,43 | -1,97% | 25.937.990,00 |
| 21.08.2024 | 10,63 | 10,71 | 10,56 | 10,64 | 2,50% | 17.545.725,00 |
| 20.08.2024 | 10,47 | 10,50 | 10,34 | 10,38 | -1,24% | 20.362.982,00 |
| 19.08.2024 | 10,39 | 10,63 | 10,37 | 10,51 | 3,14% | 45.921.815,00 |
| 16.08.2024 | 10,17 | 10,22 | 10,12 | 10,19 | -0,20% | 21.741.403,00 |
| 15.08.2024 | 10,18 | 10,27 | 10,16 | 10,21 | 0,49% | 24.125.005,00 |
| 14.08.2024 | 10,20 | 10,22 | 10,09 | 10,16 | -1,74% | 39.595.625,00 |
| 13.08.2024 | 10,28 | 10,37 | 10,25 | 10,34 | 0,58% | 18.017.629,00 |
| 12.08.2024 | 10,29 | 10,34 | 10,25 | 10,28 | 0,10% | 20.701.342,00 |
| 09.08.2024 | 10,35 | 10,35 | 10,22 | 10,27 | 0,98% | 33.557.700,00 |
| 08.08.2024 | 10,15 | 10,23 | 10,14 | 10,17 | 0,49% | 18.504.882,00 |
| 07.08.2024 | 10,20 | 10,37 | 10,11 | 10,12 | 0,20% | 24.508.388,00 |
| 06.08.2024 | 9,94 | 10,17 | 9,89 | 10,10 | 1,51% | 34.801.914,00 |
| 05.08.2024 | 9,71 | 10,00 | 9,66 | 9,95 | -4,05% | 36.478.609,00 |
| 02.08.2024 | 10,55 | 10,56 | 10,35 | 10,37 | -1,05% | 37.203.480,00 |
| 01.08.2024 | 10,86 | 10,91 | 10,46 | 10,48 | -3,41% | 34.281.265,00 |
| 31.07.2024 | 10,76 | 10,92 | 10,72 | 10,85 | 1,50% | 32.693.116,00 |
| 30.07.2024 | 10,78 | 10,79 | 10,64 | 10,69 | -1,75% | 33.149.783,00 |
| 29.07.2024 | 10,89 | 10,93 | 10,81 | 10,88 | 0,18% | 19.078.649,00 |
| 26.07.2024 | 10,88 | 10,93 | 10,75 | 10,86 | 1,50% | 25.627.142,00 |
| 25.07.2024 | 10,70 | 10,86 | 10,67 | 10,70 | 0,28% | 26.950.307,00 |
| 24.07.2024 | 10,70 | 10,80 | 10,64 | 10,67 | -0,93% | 20.880.792,00 |
| 23.07.2024 | 10,79 | 10,85 | 10,70 | 10,77 | -1,37% | 22.871.338,00 |
| 22.07.2024 | 10,98 | 10,99 | 10,90 | 10,92 | -0,09% | 16.154.896,00 |
| 19.07.2024 | 11,00 | 11,01 | 10,88 | 10,93 | -0,09% | 20.922.004,00 |
| 18.07.2024 | 11,14 | 11,16 | 10,92 | 10,94 | -2,41% | 27.538.273,00 |
| 17.07.2024 | 11,28 | 11,35 | 11,21 | 11,21 | -2,44% | 25.645.487,00 |
| 16.07.2024 | 11,48 | 11,49 | 11,30 | 11,49 | -0,17% | 25.838.481,00 |
| 15.07.2024 | 11,51 | 11,60 | 11,39 | 11,51 | -0,09% | 17.814.350,00 |
| 12.07.2024 | 11,38 | 11,59 | 11,35 | 11,52 | 1,14% | 21.369.996,00 |
| 11.07.2024 | 11,56 | 11,59 | 11,34 | 11,39 | -0,70% | 26.681.246,00 |
| 10.07.2024 | 11,59 | 11,60 | 11,39 | 11,47 | -0,78% | 21.137.706,00 |
| 09.07.2024 | 11,54 | 11,67 | 11,50 | 11,56 | 0,70% | 32.077.747,00 |
| 08.07.2024 | 11,45 | 11,53 | 11,44 | 11,48 | -1,54% | 21.917.051,00 |
| 05.07.2024 | 11,52 | 11,66 | 11,45 | 11,66 | 0,43% | 26.780.478,00 |