10,895$
-0,77%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 10,99 | 11,06 | 10,86 | 10,90 | -0,77% | 3.445.026,00 |
| 01.10.2025 | 10,93 | 11,08 | 10,90 | 10,98 | 1,10% | 30.040.133,00 |
| 30.09.2025 | 10,81 | 10,89 | 10,72 | 10,86 | 1,02% | 30.113.238,00 |
| 29.09.2025 | 10,82 | 10,88 | 10,73 | 10,75 | 0,47% | 33.321.873,00 |
| 26.09.2025 | 10,80 | 10,80 | 10,58 | 10,70 | -1,74% | 59.854.480,00 |
| 25.09.2025 | 10,93 | 10,97 | 10,85 | 10,89 | 0,55% | 24.890.623,00 |
| 24.09.2025 | 10,92 | 10,97 | 10,82 | 10,83 | -1,10% | 24.292.578,00 |
| 23.09.2025 | 10,91 | 11,06 | 10,90 | 10,95 | 0,83% | 33.190.946,00 |
| 22.09.2025 | 10,91 | 10,96 | 10,82 | 10,86 | 0,00% | 24.574.403,00 |
| 19.09.2025 | 10,86 | 10,93 | 10,81 | 10,86 | 0,18% | 22.484.804,00 |
| 18.09.2025 | 10,96 | 10,98 | 10,82 | 10,84 | -0,37% | 27.661.631,00 |
| 17.09.2025 | 10,87 | 11,01 | 10,81 | 10,88 | -0,27% | 34.787.518,00 |
| 16.09.2025 | 10,91 | 10,94 | 10,76 | 10,91 | 0,74% | 39.627.325,00 |
| 15.09.2025 | 10,75 | 10,86 | 10,70 | 10,83 | 1,50% | 22.165.710,00 |
| 12.09.2025 | 10,65 | 10,75 | 10,61 | 10,67 | 0,38% | 25.684.026,00 |
| 11.09.2025 | 10,45 | 10,67 | 10,45 | 10,63 | 1,24% | 30.818.348,00 |
| 10.09.2025 | 10,49 | 10,57 | 10,43 | 10,50 | 1,45% | 26.580.096,00 |
| 09.09.2025 | 10,55 | 10,63 | 10,33 | 10,35 | -0,96% | 26.517.842,00 |
| 08.09.2025 | 10,44 | 10,47 | 10,37 | 10,45 | 0,48% | 18.200.161,00 |
| 05.09.2025 | 10,44 | 10,55 | 10,35 | 10,40 | 1,36% | 25.996.765,00 |
| 04.09.2025 | 10,29 | 10,29 | 10,18 | 10,26 | 0,49% | 16.802.503,00 |
| 03.09.2025 | 10,22 | 10,25 | 10,15 | 10,21 | 0,39% | 20.077.636,00 |
| 02.09.2025 | 10,14 | 10,18 | 10,08 | 10,17 | -1,07% | 19.670.748,00 |
| 29.08.2025 | 10,25 | 10,32 | 10,25 | 10,28 | 0,29% | 15.105.187,00 |
| 28.08.2025 | 10,32 | 10,42 | 10,24 | 10,25 | 0,00% | 26.176.988,00 |
| 27.08.2025 | 10,17 | 10,26 | 10,13 | 10,25 | 0,29% | 14.885.798,00 |
| 26.08.2025 | 10,13 | 10,23 | 10,12 | 10,22 | 0,49% | 19.038.792,00 |
| 25.08.2025 | 10,18 | 10,26 | 10,14 | 10,17 | 0,49% | 16.005.961,00 |
| 22.08.2025 | 9,80 | 10,15 | 9,80 | 10,12 | 3,16% | 31.606.881,00 |
| 21.08.2025 | 9,72 | 9,81 | 9,68 | 9,81 | 0,93% | 14.393.086,00 |
| 20.08.2025 | 9,72 | 9,76 | 9,68 | 9,72 | 0,10% | 22.249.907,00 |
| 19.08.2025 | 9,76 | 9,83 | 9,67 | 9,71 | -1,02% | 24.556.957,00 |
| 18.08.2025 | 9,90 | 9,94 | 9,78 | 9,81 | -1,11% | 21.493.081,00 |
| 15.08.2025 | 9,91 | 9,97 | 9,84 | 9,92 | 0,10% | 19.516.847,00 |
| 14.08.2025 | 9,86 | 9,92 | 9,81 | 9,91 | -1,69% | 23.316.339,00 |
| 13.08.2025 | 10,06 | 10,14 | 10,03 | 10,08 | -3,08% | 23.362.518,00 |
| 12.08.2025 | 10,35 | 10,44 | 10,31 | 10,40 | 1,96% | 33.584.678,00 |
| 11.08.2025 | 10,24 | 10,29 | 10,15 | 10,20 | -0,20% | 27.275.652,00 |
| 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% | 24.735.481,00 |
| 06.08.2025 | 9,94 | 9,97 | 9,85 | 9,85 | -0,20% | 23.050.788,00 |
| 05.08.2025 | 9,89 | 10,01 | 9,84 | 9,87 | 0,20% | 27.380.177,00 |
| 04.08.2025 | 9,83 | 9,87 | 9,76 | 9,85 | 1,44% | 52.281.218,00 |
| 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% | 54.532.750,00 |
| 30.07.2025 | 9,75 | 9,76 | 9,56 | 9,63 | -2,63% | 69.223.211,00 |
| 29.07.2025 | 9,90 | 9,97 | 9,82 | 9,89 | 0,51% | 44.737.085,00 |
| 28.07.2025 | 9,86 | 9,90 | 9,76 | 9,84 | -1,60% | 44.946.166,00 |
| 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% | 57.787.545,00 |
| 23.07.2025 | 10,31 | 10,45 | 10,29 | 10,40 | 0,29% | 61.863.163,00 |
| 22.07.2025 | 10,28 | 10,46 | 10,24 | 10,37 | 2,37% | 72.911.311,00 |
| 21.07.2025 | 10,00 | 10,25 | 9,97 | 10,13 | 3,68% | 65.875.438,00 |
| 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% | 53.785.405,00 |
| 16.07.2025 | 9,71 | 9,84 | 9,69 | 9,78 | 0,93% | 46.672.824,00 |
| 15.07.2025 | 9,85 | 9,87 | 9,61 | 9,69 | -2,12% | 45.299.141,00 |
| 14.07.2025 | 9,98 | 10,01 | 9,86 | 9,90 | -2,37% | 28.241.933,00 |
| 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% | 84.038.885,00 |
| 09.07.2025 | 10,02 | 10,02 | 9,81 | 9,86 | -1,30% | 34.923.106,00 |
| 08.07.2025 | 10,01 | 10,21 | 9,98 | 9,99 | 0,50% | 49.304.431,00 |
| 07.07.2025 | 10,08 | 10,14 | 9,89 | 9,94 | -2,74% | 35.568.331,00 |
| 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% | 109.555.683,00 |
| 01.07.2025 | 9,69 | 9,87 | 9,65 | 9,82 | 1,13% | 49.728.015,00 |
| 30.06.2025 | 9,62 | 9,75 | 9,61 | 9,71 | -0,31% | 45.289.666,00 |
| 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% | 39.319.253,00 |
| 24.06.2025 | 9,18 | 9,21 | 9,12 | 9,21 | 0,33% | 34.852.748,00 |
| 23.06.2025 | 9,05 | 9,19 | 9,01 | 9,18 | 1,32% | 38.926.475,00 |
| 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% | 94.937.440,00 |
| 16.06.2025 | 9,54 | 9,86 | 9,53 | 9,82 | 3,81% | 46.632.724,00 |
| 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% | 23.399.215,00 |
| 11.06.2025 | 9,65 | 9,70 | 9,55 | 9,61 | -0,52% | 28.697.468,00 |
| 10.06.2025 | 9,60 | 9,74 | 9,59 | 9,66 | 0,84% | 30.531.821,00 |
| 09.06.2025 | 9,49 | 9,58 | 9,42 | 9,58 | 0,95% | 33.643.586,00 |
| 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% | 32.730.756,00 |
| 04.06.2025 | 9,39 | 9,51 | 9,35 | 9,35 | 0,43% | 30.346.728,00 |
| 03.06.2025 | 9,19 | 9,35 | 9,12 | 9,31 | 0,43% | 26.367.553,00 |
| 02.06.2025 | 9,25 | 9,31 | 9,21 | 9,27 | 1,53% | 24.934.616,00 |
| 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% | 26.515.449,00 |
| 28.05.2025 | 9,46 | 9,46 | 9,33 | 9,37 | -1,78% | 29.940.156,00 |
| 27.05.2025 | 9,54 | 9,58 | 9,48 | 9,54 | -0,63% | 22.194.943,00 |
| 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% | 34.392.654,00 |
| 21.05.2025 | 9,76 | 9,78 | 9,64 | 9,65 | -1,33% | 22.639.299,00 |
| 20.05.2025 | 9,81 | 9,82 | 9,71 | 9,78 | -0,51% | 16.520.282,00 |
| 19.05.2025 | 9,71 | 9,86 | 9,70 | 9,83 | 0,31% | 23.437.992,00 |
| 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% | 26.394.492,00 |
| 14.05.2025 | 9,92 | 9,93 | 9,76 | 9,79 | -0,91% | 25.276.251,00 |
| 13.05.2025 | 9,66 | 9,92 | 9,65 | 9,88 | 2,92% | 30.938.225,00 |
| 12.05.2025 | 9,71 | 9,77 | 9,54 | 9,60 | 2,56% | 24.983.782,00 |