17,260$
-0,29%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 17,33 | 17,42 | 17,15 | 17,18 | -0,75% | 1.830.147,00 |
| 26.02.2026 | 17,01 | 17,36 | 16,84 | 17,31 | -1,25% | 40.923.020,00 |
| 25.02.2026 | 17,39 | 17,60 | 17,14 | 17,53 | 2,94% | 27.004.095,00 |
| 24.02.2026 | 16,98 | 17,20 | 16,87 | 17,03 | 0,65% | 21.233.863,00 |
| 23.02.2026 | 16,85 | 17,07 | 16,77 | 16,92 | 1,26% | 21.863.845,00 |
| 20.02.2026 | 16,19 | 16,71 | 16,16 | 16,71 | 3,79% | 29.053.497,00 |
| 19.02.2026 | 15,78 | 16,14 | 15,73 | 16,10 | 0,63% | 20.658.025,00 |
| 18.02.2026 | 16,03 | 16,36 | 15,88 | 16,00 | 0,63% | 32.094.190,00 |
| 17.02.2026 | 16,11 | 16,19 | 15,51 | 15,90 | -4,50% | 58.965.541,00 |
| 13.02.2026 | 16,69 | 16,78 | 16,36 | 16,65 | -2,29% | 48.148.786,00 |
| 12.02.2026 | 17,53 | 17,72 | 17,00 | 17,04 | -1,96% | 74.860.653,00 |
| 11.02.2026 | 17,20 | 17,44 | 17,06 | 17,38 | 3,82% | 44.898.008,00 |
| 10.02.2026 | 16,71 | 16,87 | 16,59 | 16,74 | -0,30% | 23.482.333,00 |
| 09.02.2026 | 16,52 | 16,87 | 16,34 | 16,79 | 3,01% | 58.836.995,00 |
| 06.02.2026 | 16,63 | 16,63 | 16,29 | 16,30 | 0,12% | 39.162.340,00 |
| 05.02.2026 | 16,68 | 16,92 | 16,28 | 16,28 | -4,40% | 56.058.132,00 |
| 04.02.2026 | 17,10 | 17,16 | 16,65 | 17,03 | 0,18% | 49.607.959,00 |
| 03.02.2026 | 16,74 | 17,02 | 16,65 | 17,00 | 5,33% | 35.370.411,00 |
| 02.02.2026 | 16,10 | 16,23 | 15,97 | 16,14 | 0,44% | 29.687.967,00 |
| 30.01.2026 | 16,44 | 16,85 | 15,96 | 16,07 | -5,14% | 67.037.391,00 |
| 29.01.2026 | 17,11 | 17,34 | 16,60 | 16,94 | 1,07% | 86.980.648,00 |
| 28.01.2026 | 16,52 | 16,88 | 16,49 | 16,76 | 1,95% | 43.600.848,00 |
| 27.01.2026 | 16,11 | 16,54 | 16,07 | 16,44 | 4,71% | 40.261.961,00 |
| 26.01.2026 | 16,27 | 16,35 | 15,57 | 15,70 | -2,97% | 43.762.102,00 |
| 23.01.2026 | 15,90 | 16,22 | 15,81 | 16,18 | 2,80% | 31.009.362,00 |
| 22.01.2026 | 15,65 | 15,97 | 15,63 | 15,74 | 1,09% | 52.672.816,00 |
| 21.01.2026 | 15,17 | 15,61 | 15,15 | 15,57 | 4,29% | 57.888.657,00 |
| 20.01.2026 | 14,42 | 14,95 | 14,35 | 14,93 | 2,19% | 36.505.955,00 |
| 16.01.2026 | 14,53 | 14,63 | 14,42 | 14,61 | -0,41% | 30.226.429,00 |
| 15.01.2026 | 14,75 | 14,83 | 14,62 | 14,67 | 0,41% | 44.294.167,00 |
| 14.01.2026 | 14,18 | 14,68 | 14,17 | 14,61 | 3,54% | 50.115.972,00 |
| 13.01.2026 | 14,01 | 14,16 | 13,89 | 14,11 | 1,51% | 30.406.118,00 |
| 12.01.2026 | 14,03 | 14,08 | 13,86 | 13,90 | -0,50% | 24.795.306,00 |
| 09.01.2026 | 13,94 | 14,15 | 13,89 | 13,97 | -0,71% | 29.252.897,00 |
| 08.01.2026 | 13,95 | 14,11 | 13,76 | 14,07 | -1,33% | 44.432.386,00 |
| 07.01.2026 | 14,07 | 14,38 | 14,02 | 14,26 | 0,64% | 60.414.964,00 |
| 06.01.2026 | 13,65 | 14,18 | 13,65 | 14,17 | 4,50% | 61.443.168,00 |
| 05.01.2026 | 13,44 | 13,63 | 13,37 | 13,56 | 2,26% | 41.816.349,00 |