11,880$
-1,98%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 12,22 | 12,27 | 11,89 | 11,92 | -1,65% | 31.217.132,00 |
| 19.11.2025 | 12,15 | 12,27 | 12,10 | 12,12 | -0,41% | 21.571.005,00 |
| 18.11.2025 | 12,14 | 12,28 | 12,05 | 12,17 | 0,00% | 26.435.483,00 |
| 17.11.2025 | 12,31 | 12,38 | 12,16 | 12,17 | -1,06% | 28.101.687,00 |
| 14.11.2025 | 12,26 | 12,42 | 12,19 | 12,30 | -0,65% | 24.747.108,00 |
| 13.11.2025 | 12,51 | 12,60 | 12,33 | 12,38 | -0,80% | 20.417.265,00 |
| 12.11.2025 | 12,41 | 12,49 | 12,36 | 12,48 | 1,13% | 22.235.174,00 |
| 11.11.2025 | 12,43 | 12,48 | 12,29 | 12,34 | 0,33% | 22.867.343,00 |
| 10.11.2025 | 12,31 | 12,34 | 12,21 | 12,30 | 1,23% | 19.414.163,00 |
| 07.11.2025 | 12,02 | 12,16 | 11,94 | 12,15 | -0,65% | 31.631.810,00 |
| 06.11.2025 | 12,33 | 12,40 | 12,18 | 12,23 | -0,65% | 33.862.636,00 |
| 05.11.2025 | 12,12 | 12,39 | 12,09 | 12,31 | 3,10% | 43.406.911,00 |
| 04.11.2025 | 12,01 | 12,07 | 11,87 | 11,94 | -2,13% | 51.367.093,00 |
| 03.11.2025 | 12,13 | 12,24 | 12,10 | 12,20 | 0,91% | 37.415.582,00 |
| 31.10.2025 | 11,90 | 12,22 | 11,89 | 12,09 | 1,68% | 45.923.414,00 |
| 30.10.2025 | 11,78 | 11,93 | 11,69 | 11,89 | 0,51% | 38.455.284,00 |
| 29.10.2025 | 11,86 | 11,94 | 11,75 | 11,83 | 1,81% | 48.716.875,00 |
| 28.10.2025 | 11,50 | 11,69 | 11,48 | 11,62 | 1,40% | 36.255.077,00 |
| 27.10.2025 | 11,54 | 11,55 | 11,43 | 11,46 | 0,44% | 26.427.609,00 |
| 24.10.2025 | 11,53 | 11,56 | 11,40 | 11,41 | -0,44% | 21.305.158,00 |
| 23.10.2025 | 11,63 | 11,66 | 11,45 | 11,46 | -0,52% | 23.706.539,00 |
| 22.10.2025 | 11,39 | 11,57 | 11,38 | 11,52 | 2,22% | 49.286.445,00 |
| 21.10.2025 | 11,28 | 11,38 | 11,23 | 11,27 | -1,14% | 41.878.221,00 |
| 20.10.2025 | 11,25 | 11,46 | 11,22 | 11,40 | 2,70% | 34.717.046,00 |
| 17.10.2025 | 11,02 | 11,14 | 11,00 | 11,10 | -0,09% | 29.373.684,00 |
| 16.10.2025 | 11,15 | 11,19 | 11,01 | 11,11 | -0,54% | 30.461.098,00 |
| 15.10.2025 | 11,02 | 11,20 | 11,01 | 11,17 | 1,82% | 38.145.434,00 |
| 14.10.2025 | 10,79 | 11,02 | 10,77 | 10,97 | -0,36% | 33.445.332,00 |
| 13.10.2025 | 10,96 | 11,06 | 10,90 | 11,01 | 2,42% | 29.993.527,00 |
| 10.10.2025 | 11,04 | 11,10 | 10,71 | 10,75 | -2,54% | 46.652.041,00 |
| 09.10.2025 | 11,20 | 11,33 | 11,02 | 11,03 | -0,63% | 42.456.780,00 |
| 08.10.2025 | 11,10 | 11,16 | 11,06 | 11,10 | 0,54% | 31.056.891,00 |
| 07.10.2025 | 11,19 | 11,21 | 11,02 | 11,04 | -2,21% | 36.887.402,00 |
| 06.10.2025 | 11,11 | 11,32 | 11,10 | 11,29 | 2,59% | 52.028.178,00 |
| 03.10.2025 | 11,01 | 11,08 | 10,98 | 11,01 | -0,14% | 6.499.934,00 |
| 02.10.2025 | 11,02 | 11,07 | 10,86 | 11,02 | 0,36% | 34.628.049,00 |
| 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 |