16,595$
-0,87%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 16,67 | 16,80 | 16,53 | 16,60 | -0,87% | 4.046.657,00 |
| 08.04.2026 | 16,96 | 17,00 | 16,58 | 16,74 | 3,46% | 24.734.447,00 |
| 07.04.2026 | 16,13 | 16,21 | 15,94 | 16,18 | 0,25% | 20.262.333,00 |
| 06.04.2026 | 16,22 | 16,30 | 16,04 | 16,14 | -0,31% | 14.898.551,00 |
| 02.04.2026 | 15,85 | 16,22 | 15,77 | 16,19 | 0,87% | 20.023.556,00 |
| 01.04.2026 | 16,21 | 16,22 | 15,98 | 16,05 | 0,88% | 21.840.708,00 |
| 31.03.2026 | 15,47 | 15,93 | 15,43 | 15,91 | 5,36% | 29.174.657,00 |
| 30.03.2026 | 15,37 | 15,47 | 15,04 | 15,10 | 0,47% | 22.418.117,00 |
| 27.03.2026 | 14,99 | 15,29 | 14,94 | 15,03 | 0,54% | 20.895.273,00 |
| 26.03.2026 | 14,98 | 15,20 | 14,89 | 14,95 | -1,25% | 18.766.622,00 |
| 25.03.2026 | 15,16 | 15,35 | 15,08 | 15,14 | 1,82% | 27.776.192,00 |
| 24.03.2026 | 14,54 | 14,90 | 14,51 | 14,87 | 0,54% | 24.407.116,00 |
| 23.03.2026 | 14,44 | 15,00 | 14,39 | 14,79 | 5,27% | 32.425.316,00 |
| 20.03.2026 | 14,43 | 14,54 | 14,00 | 14,05 | -3,96% | 49.923.336,00 |
| 19.03.2026 | 14,11 | 14,70 | 14,06 | 14,63 | -0,41% | 35.300.228,00 |
| 18.03.2026 | 14,97 | 15,02 | 14,65 | 14,69 | -2,72% | 32.822.525,00 |
| 17.03.2026 | 15,27 | 15,31 | 15,06 | 15,10 | 0,33% | 19.485.274,00 |
| 16.03.2026 | 15,01 | 15,23 | 14,95 | 15,05 | 2,52% | 21.838.908,00 |
| 13.03.2026 | 15,07 | 15,23 | 14,63 | 14,68 | -2,59% | 30.855.706,00 |
| 12.03.2026 | 15,18 | 15,18 | 14,89 | 15,07 | -1,76% | 34.568.886,00 |
| 11.03.2026 | 15,52 | 15,70 | 15,22 | 15,34 | -1,86% | 53.705.058,00 |
| 10.03.2026 | 15,49 | 15,73 | 15,34 | 15,63 | 1,96% | 26.345.797,00 |
| 09.03.2026 | 14,74 | 15,47 | 14,63 | 15,33 | 2,40% | 43.547.730,00 |
| 06.03.2026 | 15,11 | 15,13 | 14,88 | 14,97 | -2,92% | 42.894.432,00 |
| 05.03.2026 | 15,76 | 15,80 | 15,20 | 15,42 | -3,99% | 44.881.737,00 |
| 04.03.2026 | 16,25 | 16,25 | 15,97 | 16,06 | 0,56% | 37.399.267,00 |
| 03.03.2026 | 15,93 | 16,06 | 15,51 | 15,97 | -6,00% | 46.602.865,00 |
| 02.03.2026 | 17,00 | 17,10 | 16,74 | 16,99 | -1,11% | 15.071.194,00 |
| 27.02.2026 | 17,33 | 17,42 | 17,15 | 17,18 | -0,75% | 16.726.006,00 |
| 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 |
| 02.01.2026 | 13,26 | 13,30 | 13,18 | 13,26 | 1,77% | 16.920.503,00 |
| 31.12.2025 | 13,08 | 13,09 | 13,00 | 13,03 | -0,53% | 7.913.522,00 |
| 30.12.2025 | 13,23 | 13,24 | 13,08 | 13,10 | 1,39% | 17.163.183,00 |
| 29.12.2025 | 13,14 | 13,16 | 12,87 | 12,92 | -2,34% | 24.130.671,00 |
| 26.12.2025 | 13,21 | 13,28 | 13,16 | 13,23 | 0,61% | 14.881.996,00 |
| 24.12.2025 | 13,21 | 13,22 | 13,07 | 13,15 | -0,45% | 5.409.791,00 |
| 23.12.2025 | 13,20 | 13,24 | 13,13 | 13,21 | 0,46% | 21.744.774,00 |
| 22.12.2025 | 12,88 | 13,20 | 12,86 | 13,15 | 3,38% | 35.663.643,00 |
| 19.12.2025 | 12,80 | 12,87 | 12,71 | 12,72 | -0,39% | 31.704.309,00 |
| 18.12.2025 | 12,77 | 12,91 | 12,73 | 12,77 | -0,16% | 27.332.070,00 |
| 17.12.2025 | 12,74 | 12,87 | 12,71 | 12,79 | 0,55% | 24.960.502,00 |
| 16.12.2025 | 12,80 | 12,87 | 12,70 | 12,72 | -0,39% | 25.328.903,00 |
| 15.12.2025 | 12,79 | 12,82 | 12,67 | 12,77 | 0,63% | 22.665.349,00 |
| 12.12.2025 | 12,68 | 12,83 | 12,51 | 12,69 | -4,51% | 41.038.673,00 |
| 11.12.2025 | 13,03 | 13,40 | 13,02 | 13,29 | 2,31% | 40.862.985,00 |
| 10.12.2025 | 13,05 | 13,06 | 12,85 | 12,99 | 1,48% | 24.953.755,00 |
| 09.12.2025 | 12,69 | 12,92 | 12,61 | 12,80 | -0,08% | 21.962.842,00 |
| 08.12.2025 | 13,04 | 13,05 | 12,75 | 12,81 | -0,70% | 34.302.877,00 |
| 05.12.2025 | 13,53 | 13,56 | 12,80 | 12,90 | -4,87% | 77.142.918,00 |
| 04.12.2025 | 13,42 | 13,62 | 13,30 | 13,56 | 1,95% | 54.701.706,00 |
| 03.12.2025 | 13,00 | 13,39 | 12,96 | 13,30 | 3,18% | 70.480.279,00 |
| 02.12.2025 | 12,79 | 12,90 | 12,68 | 12,89 | 1,58% | 30.154.785,00 |
| 01.12.2025 | 12,66 | 12,74 | 12,64 | 12,69 | 0,63% | 23.346.136,00 |
| 28.11.2025 | 12,67 | 12,72 | 12,54 | 12,61 | 0,80% | 26.854.672,00 |
| 26.11.2025 | 12,28 | 12,56 | 12,28 | 12,51 | 2,63% | 28.521.677,00 |
| 25.11.2025 | 12,18 | 12,26 | 12,14 | 12,19 | 0,83% | 24.892.100,00 |
| 24.11.2025 | 12,08 | 12,17 | 12,06 | 12,09 | 0,00% | 20.333.387,00 |
| 21.11.2025 | 12,01 | 12,12 | 11,82 | 12,09 | 1,43% | 42.962.341,00 |
| 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% | 26.443.959,00 |
| 17.11.2025 | 12,31 | 12,38 | 12,16 | 12,17 | -1,06% | 28.106.517,00 |
| 14.11.2025 | 12,26 | 12,42 | 12,19 | 12,30 | -0,65% | 24.747.108,00 |
| 13.11.2025 | 12,50 | 12,60 | 12,33 | 12,38 | -0,80% | 20.435.106,00 |