9,490$
-2,67%
Echtzeit-Aktienkurs Vale SA
Bid:
Ask:
Aktienkurse zur Vale SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,54 | 9,59 | 9,44 | 9,50 | -2,56% | 33.095.036,00 |
| 24.04.2025 | 9,72 | 9,82 | 9,66 | 9,75 | 2,09% | 30.315.049,00 |
| 23.04.2025 | 9,68 | 9,78 | 9,54 | 9,55 | 1,17% | 29.209.334,00 |
| 22.04.2025 | 9,19 | 9,51 | 9,18 | 9,44 | 3,51% | 42.434.957,00 |
| 21.04.2025 | 9,13 | 9,17 | 9,04 | 9,12 | 0,11% | 21.835.866,00 |
| 17.04.2025 | 8,99 | 9,20 | 8,98 | 9,11 | 1,22% | 26.700.075,00 |
| 16.04.2025 | 9,03 | 9,08 | 8,93 | 9,00 | -1,42% | 25.787.104,00 |
| 15.04.2025 | 9,31 | 9,34 | 9,10 | 9,13 | -1,51% | 23.680.566,00 |
| 14.04.2025 | 9,36 | 9,44 | 9,23 | 9,27 | 0,54% | 36.346.735,00 |
| 11.04.2025 | 9,01 | 9,28 | 8,94 | 9,22 | 3,60% | 38.903.817,00 |
| 10.04.2025 | 8,89 | 9,04 | 8,67 | 8,90 | 0,45% | 69.938.470,00 |
| 09.04.2025 | 8,16 | 8,92 | 8,06 | 8,86 | 7,26% | 87.526.708,00 |
| 08.04.2025 | 9,00 | 9,01 | 8,17 | 8,26 | -6,46% | 68.626.087,00 |
| 07.04.2025 | 8,79 | 9,20 | 8,64 | 8,83 | -2,75% | 76.139.041,00 |
| 04.04.2025 | 9,29 | 9,30 | 8,87 | 9,08 | -6,68% | 73.667.801,00 |
| 03.04.2025 | 9,96 | 10,12 | 9,71 | 9,73 | -3,57% | 52.705.263,00 |
| 02.04.2025 | 10,10 | 10,11 | 9,94 | 10,09 | -0,10% | 24.308.269,00 |
| 01.04.2025 | 10,06 | 10,22 | 10,04 | 10,10 | 1,20% | 20.719.640,00 |
| 31.03.2025 | 9,87 | 10,00 | 9,76 | 9,98 | -0,60% | 28.329.140,00 |
| 28.03.2025 | 10,12 | 10,17 | 10,01 | 10,04 | -1,28% | 21.447.082,00 |
| 27.03.2025 | 10,07 | 10,20 | 10,06 | 10,17 | 0,39% | 19.972.485,00 |
| 26.03.2025 | 10,09 | 10,15 | 10,06 | 10,13 | 0,40% | 22.730.375,00 |
| 25.03.2025 | 10,07 | 10,16 | 10,05 | 10,09 | 1,51% | 26.961.789,00 |
| 24.03.2025 | 10,14 | 10,20 | 9,92 | 9,94 | -1,29% | 19.463.713,00 |
| 21.03.2025 | 10,00 | 10,09 | 9,98 | 10,07 | -0,69% | 35.053.391,00 |
| 20.03.2025 | 10,10 | 10,18 | 10,06 | 10,14 | -0,49% | 31.000.403,00 |
| 19.03.2025 | 10,13 | 10,22 | 10,04 | 10,19 | 0,10% | 47.129.619,00 |
| 18.03.2025 | 10,09 | 10,21 | 9,96 | 10,18 | 0,99% | 36.923.609,00 |
| 17.03.2025 | 9,88 | 10,11 | 9,87 | 10,08 | 2,75% | 34.106.181,00 |
| 14.03.2025 | 9,65 | 9,90 | 9,62 | 9,81 | 4,14% | 37.639.124,00 |
| 13.03.2025 | 9,28 | 9,54 | 9,27 | 9,42 | 1,62% | 23.775.708,00 |
| 12.03.2025 | 9,26 | 9,29 | 9,16 | 9,27 | -1,38% | 27.969.998,00 |
| 11.03.2025 | 9,31 | 9,44 | 9,17 | 9,40 | 1,73% | 36.173.873,00 |
| 10.03.2025 | 9,39 | 9,47 | 9,08 | 9,24 | -6,67% | 32.655.005,00 |
| 07.03.2025 | 9,69 | 9,95 | 9,67 | 9,90 | 1,23% | 30.056.903,00 |
| 06.03.2025 | 9,76 | 9,86 | 9,72 | 9,78 | 0,82% | 29.913.182,00 |
| 05.03.2025 | 9,47 | 9,74 | 9,45 | 9,70 | 3,63% | 30.949.133,00 |
| 04.03.2025 | 9,35 | 9,47 | 9,21 | 9,36 | -0,32% | 27.464.080,00 |
| 03.03.2025 | 9,60 | 9,68 | 9,35 | 9,39 | -0,42% | 25.095.626,00 |
| 28.02.2025 | 9,56 | 9,60 | 9,35 | 9,43 | -2,08% | 33.537.794,00 |
| 27.02.2025 | 9,78 | 9,78 | 9,62 | 9,63 | -1,33% | 27.564.541,00 |
| 26.02.2025 | 9,95 | 9,97 | 9,75 | 9,76 | -1,31% | 34.036.230,00 |
| 25.02.2025 | 9,95 | 9,96 | 9,87 | 9,89 | -0,80% | 29.560.427,00 |
| 24.02.2025 | 10,19 | 10,23 | 9,95 | 9,97 | -1,38% | 34.863.337,00 |
| 21.02.2025 | 10,18 | 10,23 | 10,07 | 10,11 | -0,39% | 42.834.250,00 |
| 20.02.2025 | 9,99 | 10,28 | 9,99 | 10,15 | 4,21% | 60.805.094,00 |
| 19.02.2025 | 9,76 | 9,78 | 9,63 | 9,74 | -0,71% | 29.843.547,00 |
| 18.02.2025 | 9,80 | 9,88 | 9,76 | 9,81 | 0,51% | 25.139.114,00 |
| 14.02.2025 | 9,70 | 9,82 | 9,65 | 9,76 | 1,99% | 31.749.143,00 |
| 13.02.2025 | 9,41 | 9,58 | 9,36 | 9,57 | 0,10% | 26.803.698,00 |
| 12.02.2025 | 9,59 | 9,63 | 9,53 | 9,56 | -0,10% | 25.222.885,00 |
| 11.02.2025 | 9,53 | 9,60 | 9,48 | 9,57 | 0,10% | 20.127.589,00 |
| 10.02.2025 | 9,52 | 9,60 | 9,49 | 9,56 | 0,95% | 22.298.441,00 |
| 07.02.2025 | 9,68 | 9,68 | 9,43 | 9,47 | -1,46% | 35.975.146,00 |
| 06.02.2025 | 9,60 | 9,68 | 9,56 | 9,61 | 2,56% | 36.993.810,00 |
| 05.02.2025 | 9,39 | 9,45 | 9,34 | 9,37 | -0,64% | 33.586.044,00 |
| 04.02.2025 | 9,42 | 9,47 | 9,36 | 9,43 | 0,75% | 39.848.961,00 |
| 03.02.2025 | 9,17 | 9,38 | 9,11 | 9,36 | 0,75% | 35.413.694,00 |
| 31.01.2025 | 9,43 | 9,51 | 9,29 | 9,29 | -1,06% | 41.928.074,00 |
| 30.01.2025 | 9,16 | 9,52 | 9,15 | 9,39 | 3,53% | 49.128.328,00 |
| 29.01.2025 | 9,02 | 9,17 | 8,99 | 9,07 | 0,44% | 32.113.426,00 |
| 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% | 41.116.923,00 |
| 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% | 45.514.548,00 |
| 22.01.2025 | 9,03 | 9,10 | 8,85 | 8,87 | -1,22% | 54.008.093,00 |
| 21.01.2025 | 8,98 | 9,01 | 8,84 | 8,98 | 0,45% | 31.189.176,00 |
| 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% | 141.761.692,00 |
| 15.01.2025 | 8,71 | 8,79 | 8,60 | 8,76 | 1,62% | 26.597.926,00 |
| 14.01.2025 | 8,63 | 8,71 | 8,58 | 8,62 | 1,29% | 29.303.056,00 |
| 13.01.2025 | 8,41 | 8,63 | 8,38 | 8,51 | 0,12% | 29.756.281,00 |
| 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% | 29.470.284,00 |
| 06.01.2025 | 8,70 | 8,76 | 8,60 | 8,62 | -0,12% | 21.597.894,00 |
| 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% | 20.698.888,00 |
| 31.12.2024 | 8,86 | 8,94 | 8,84 | 8,87 | 0,11% | 11.853.021,00 |
| 30.12.2024 | 8,90 | 8,94 | 8,80 | 8,86 | -0,67% | 21.880.779,00 |
| 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% | 21.667.574,00 |
| 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% | 28.891.886,00 |
| 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% | 31.537.157,00 |
| 18.12.2024 | 9,04 | 9,05 | 8,69 | 8,74 | -4,90% | 40.877.194,00 |
| 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% | 33.333.441,00 |
| 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% | 28.377.050,00 |
| 11.12.2024 | 9,85 | 9,97 | 9,68 | 9,83 | -0,51% | 35.236.072,00 |
| 10.12.2024 | 9,85 | 9,93 | 9,82 | 9,88 | 0,30% | 24.409.298,00 |
| 09.12.2024 | 9,70 | 9,95 | 9,70 | 9,85 | 5,24% | 49.104.490,00 |
| 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% | 22.891.119,00 |
| 04.12.2024 | 9,64 | 9,65 | 9,42 | 9,51 | -1,76% | 44.827.692,00 |
| 03.12.2024 | 9,71 | 9,78 | 9,64 | 9,68 | -1,12% | 27.715.692,00 |
| 02.12.2024 | 9,74 | 9,81 | 9,69 | 9,79 | -0,71% | 30.059.039,00 |
| 29.11.2024 | 9,66 | 9,88 | 9,64 | 9,86 | -0,10% | 30.374.874,00 |