10,120$
-1,17%
Echtzeit-Aktienkurs Vale SA
Bid:
Ask:
Aktienkurse zur Vale SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2024 | 11,37 | 11,67 | 11,36 | 11,61 | 4,22% | 32.405.927,00 |
| 02.07.2024 | 11,10 | 11,18 | 10,99 | 11,14 | -0,54% | 25.260.896,00 |
| 01.07.2024 | 11,32 | 11,33 | 11,19 | 11,20 | 0,27% | 25.519.204,00 |
| 28.06.2024 | 11,19 | 11,28 | 11,11 | 11,17 | 0,09% | 24.791.876,00 |
| 27.06.2024 | 11,13 | 11,19 | 10,99 | 11,16 | 0,18% | 24.601.934,00 |
| 26.06.2024 | 11,10 | 11,20 | 11,04 | 11,14 | 0,36% | 24.560.083,00 |
| 25.06.2024 | 11,26 | 11,26 | 11,07 | 11,10 | -1,60% | 19.103.756,00 |
| 24.06.2024 | 11,31 | 11,35 | 11,24 | 11,28 | 0,27% | 18.761.071,00 |
| 21.06.2024 | 11,23 | 11,32 | 11,17 | 11,25 | -0,35% | 24.611.674,00 |
| 20.06.2024 | 11,25 | 11,34 | 11,21 | 11,29 | 0,98% | 27.651.593,00 |
| 18.06.2024 | 11,13 | 11,28 | 11,13 | 11,18 | 0,18% | 18.582.036,00 |
| 17.06.2024 | 11,11 | 11,17 | 11,02 | 11,16 | -0,89% | 22.581.434,00 |
| 14.06.2024 | 11,24 | 11,32 | 11,21 | 11,26 | -0,53% | 16.160.478,00 |
| 13.06.2024 | 11,20 | 11,36 | 11,15 | 11,32 | 1,80% | 20.705.413,00 |
| 12.06.2024 | 11,40 | 11,43 | 11,07 | 11,12 | -2,28% | 31.879.848,00 |
| 11.06.2024 | 11,24 | 11,40 | 11,13 | 11,38 | -0,18% | 37.786.469,00 |
| 10.06.2024 | 11,27 | 11,45 | 11,23 | 11,40 | 0,44% | 15.351.010,00 |
| 07.06.2024 | 11,44 | 11,54 | 11,32 | 11,35 | -2,32% | 28.272.651,00 |
| 06.06.2024 | 11,46 | 11,67 | 11,42 | 11,62 | 1,84% | 23.713.263,00 |
| 05.06.2024 | 11,53 | 11,55 | 11,36 | 11,41 | -1,13% | 24.386.074,00 |
| 04.06.2024 | 11,60 | 11,60 | 11,52 | 11,54 | -2,37% | 25.672.214,00 |
| 03.06.2024 | 11,85 | 11,93 | 11,77 | 11,82 | -1,91% | 24.759.187,00 |
| 31.05.2024 | 12,13 | 12,15 | 11,97 | 12,05 | -0,50% | 32.279.400,00 |
| 30.05.2024 | 12,09 | 12,21 | 11,96 | 12,11 | -0,16% | 23.583.826,00 |
| 29.05.2024 | 12,22 | 12,26 | 12,08 | 12,13 | -1,86% | 18.871.575,00 |
| 28.05.2024 | 12,60 | 12,62 | 12,26 | 12,36 | -1,90% | 25.480.732,00 |
| 24.05.2024 | 12,60 | 12,75 | 12,56 | 12,60 | 0,16% | 13.988.928,00 |
| 23.05.2024 | 12,68 | 12,70 | 12,50 | 12,58 | -0,55% | 21.025.917,00 |
| 22.05.2024 | 12,81 | 12,89 | 12,60 | 12,65 | -1,79% | 21.311.968,00 |
| 21.05.2024 | 13,05 | 13,14 | 12,87 | 12,88 | -0,31% | 27.307.578,00 |
| 20.05.2024 | 12,90 | 13,06 | 12,81 | 12,92 | -0,54% | 22.782.732,00 |
| 17.05.2024 | 12,74 | 13,01 | 12,70 | 12,99 | 2,61% | 26.194.672,00 |
| 16.05.2024 | 12,68 | 12,69 | 12,55 | 12,66 | 0,80% | 18.655.788,00 |
| 15.05.2024 | 12,51 | 12,57 | 12,26 | 12,56 | 0,00% | 27.605.732,00 |
| 14.05.2024 | 12,56 | 12,62 | 12,46 | 12,56 | -0,08% | 15.572.822,00 |
| 13.05.2024 | 12,59 | 12,67 | 12,48 | 12,57 | 1,05% | 18.096.956,00 |
| 10.05.2024 | 12,63 | 12,65 | 12,43 | 12,44 | -1,11% | 16.457.228,00 |
| 09.05.2024 | 12,40 | 12,59 | 12,37 | 12,58 | 0,24% | 21.995.005,00 |
| 08.05.2024 | 12,50 | 12,62 | 12,46 | 12,55 | -1,10% | 18.073.034,00 |
| 07.05.2024 | 12,80 | 12,88 | 12,69 | 12,69 | 0,79% | 23.999.129,00 |
| 06.05.2024 | 12,66 | 12,73 | 12,59 | 12,59 | -0,16% | 17.103.671,00 |
| 03.05.2024 | 12,65 | 12,67 | 12,45 | 12,61 | 0,72% | 23.144.400,00 |
| 02.05.2024 | 12,45 | 12,56 | 12,34 | 12,52 | 2,62% | 26.809.775,00 |
| 01.05.2024 | 12,19 | 12,38 | 12,10 | 12,20 | 0,25% | 14.465.683,00 |
| 30.04.2024 | 12,27 | 12,29 | 12,14 | 12,17 | -2,56% | 28.118.229,00 |
| 29.04.2024 | 12,34 | 12,51 | 12,33 | 12,49 | 1,71% | 20.444.623,00 |
| 26.04.2024 | 12,18 | 12,35 | 12,16 | 12,28 | 1,82% | 21.435.374,00 |
| 25.04.2024 | 12,12 | 12,13 | 11,97 | 12,06 | -2,51% | 32.943.905,00 |
| 24.04.2024 | 12,42 | 12,46 | 12,21 | 12,37 | 1,31% | 36.261.339,00 |
| 23.04.2024 | 12,05 | 12,29 | 11,96 | 12,21 | 0,08% | 31.400.372,00 |
| 22.04.2024 | 12,02 | 12,28 | 11,95 | 12,20 | 0,16% | 31.230.629,00 |
| 19.04.2024 | 11,85 | 12,23 | 11,84 | 12,18 | 2,87% | 34.857.268,00 |
| 18.04.2024 | 11,89 | 11,97 | 11,74 | 11,84 | -0,08% | 25.772.292,00 |
| 17.04.2024 | 12,06 | 12,14 | 11,81 | 11,85 | 1,54% | 34.326.050,00 |
| 16.04.2024 | 11,69 | 11,74 | 11,52 | 11,67 | -2,75% | 39.816.228,00 |