12,187€
0,79%
Echtzeit-Aktienkurs Vale S.A.
Bid:
Ask:
Aktienkurse zur Vale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,09 | 12,23 | 12,03 | 12,19 | 0,79% | 308,00 |
| 16.05.2024 | 11,86 | 12,18 | 11,82 | 12,09 | 1,95% | 1.535,00 |
| 15.05.2024 | 12,05 | 12,17 | 11,77 | 11,86 | -1,54% | 2.235,00 |
| 14.05.2024 | 12,07 | 12,16 | 11,99 | 12,05 | -0,21% | 245,00 |
| 13.05.2024 | 12,07 | 12,30 | 12,00 | 12,07 | -0,02% | 1.841,00 |
| 10.05.2024 | 11,94 | 12,16 | 11,94 | 12,07 | 1,09% | 555,00 |
| 09.05.2024 | 12,10 | 12,24 | 11,92 | 11,94 | -1,30% | 80,00 |
| 08.05.2024 | 12,31 | 12,45 | 12,09 | 12,10 | -1,74% | 406,00 |
| 07.05.2024 | 12,20 | 12,42 | 12,17 | 12,31 | 0,93% | 5.684,00 |
| 06.05.2024 | 12,07 | 12,27 | 12,07 | 12,20 | 1,12% | 829,00 |
| 03.05.2024 | 12,06 | 12,20 | 12,02 | 12,07 | 0,03% | 2.165,00 |
| 02.05.2024 | 11,82 | 12,19 | 11,80 | 12,06 | 2,00% | 1.614,00 |
| 30.04.2024 | 11,95 | 12,27 | 11,80 | 11,82 | -1,01% | 1.244,00 |
| 29.04.2024 | 11,89 | 12,03 | 11,82 | 11,95 | 0,48% | 616,00 |
| 26.04.2024 | 11,84 | 12,00 | 11,79 | 11,89 | 0,41% | 1.748,00 |
| 25.04.2024 | 11,78 | 11,95 | 11,57 | 11,84 | 0,52% | 2.124,00 |
| 24.04.2024 | 12,07 | 12,31 | 11,71 | 11,78 | -2,44% | 5.768,00 |
| 23.04.2024 | 11,89 | 12,07 | 11,68 | 12,07 | 1,50% | 589,00 |
| 22.04.2024 | 11,71 | 11,98 | 11,71 | 11,89 | 1,57% | 822,00 |
| 19.04.2024 | 11,61 | 11,79 | 11,52 | 11,71 | 0,83% | 2.227,00 |
| 18.04.2024 | 11,68 | 11,91 | 11,57 | 11,61 | -0,57% | 862,00 |
| 17.04.2024 | 11,67 | 11,86 | 11,66 | 11,68 | 0,09% | 544,00 |
| 16.04.2024 | 11,85 | 11,89 | 11,25 | 11,67 | -1,49% | 2.254,00 |
| 15.04.2024 | 11,86 | 11,93 | 11,73 | 11,85 | -0,09% | 642,00 |
| 12.04.2024 | 11,72 | 11,99 | 11,69 | 11,86 | 1,19% | 985,00 |
| 11.04.2024 | 11,73 | 11,88 | 11,66 | 11,72 | -0,14% | 1.933,00 |
| 10.04.2024 | 11,70 | 11,87 | 11,60 | 11,73 | 0,27% | 1.952,00 |
| 09.04.2024 | 11,84 | 12,07 | 11,68 | 11,70 | -1,18% | 558,00 |
| 08.04.2024 | 11,54 | 11,84 | 11,46 | 11,84 | 2,63% | 7.545,00 |
| 05.04.2024 | 11,73 | 11,82 | 11,47 | 11,54 | -1,67% | 8.384,00 |
| 04.04.2024 | 11,80 | 11,89 | 11,56 | 11,73 | -0,58% | 1.016,00 |
| 03.04.2024 | 11,91 | 11,99 | 11,56 | 11,80 | -0,91% | 1.776,00 |
| 02.04.2024 | 11,78 | 12,25 | 11,78 | 11,91 | 1,11% | 1.805,00 |
| 28.03.2024 | 11,70 | 11,85 | 11,65 | 11,78 | 0,73% | 1.113,00 |
| 27.03.2024 | 11,59 | 11,72 | 11,55 | 11,70 | 0,92% | 2.061,00 |
| 26.03.2024 | 11,74 | 11,86 | 11,19 | 11,59 | -1,28% | 1.661,00 |
| 25.03.2024 | 11,80 | 12,00 | 11,70 | 11,74 | -0,51% | 564,00 |
| 22.03.2024 | 12,05 | 12,07 | 11,70 | 11,80 | -2,09% | 1.507,00 |
| 21.03.2024 | 11,90 | 12,13 | 11,84 | 12,05 | 1,24% | 82,00 |
| 20.03.2024 | 11,81 | 12,10 | 11,66 | 11,90 | 0,78% | 3.410,00 |
| 19.03.2024 | 11,78 | 11,92 | 11,72 | 11,81 | 0,29% | 205,00 |
| 18.03.2024 | 11,45 | 11,78 | 11,38 | 11,78 | 2,84% | 1.773,00 |
| 15.03.2024 | 11,57 | 11,74 | 11,33 | 11,45 | -1,05% | 4.238,00 |
| 14.03.2024 | 11,72 | 11,89 | 11,48 | 11,57 | -1,25% | 1.814,00 |
| 13.03.2024 | 11,76 | 12,02 | 11,48 | 11,72 | -0,37% | 3.464,00 |
| 12.03.2024 | 12,44 | 12,44 | 11,69 | 11,76 | -5,42% | 2.142,00 |
| 11.03.2024 | 12,64 | 12,73 | 12,32 | 12,44 | -1,63% | 2.522,00 |
| 08.03.2024 | 12,87 | 12,96 | 12,59 | 12,64 | -1,77% | 427,00 |
| 07.03.2024 | 12,80 | 12,91 | 12,66 | 12,87 | 0,68% | 811,00 |
| 06.03.2024 | 12,75 | 12,80 | 12,58 | 12,78 | 0,26% | 2.420,00 |
| 05.03.2024 | 12,85 | 12,85 | 12,67 | 12,75 | -0,78% | 270,00 |
| 04.03.2024 | 12,93 | 12,98 | 12,79 | 12,85 | -0,63% | 540,00 |
| 01.03.2024 | 12,69 | 12,93 | 12,63 | 12,93 | 1,93% | 1.692,00 |
| 29.02.2024 | 12,80 | 12,87 | 12,62 | 12,69 | -0,87% | 60,00 |
| 28.02.2024 | 12,76 | 12,89 | 12,70 | 12,80 | 0,31% | 425,00 |
| 27.02.2024 | 12,55 | 12,80 | 12,54 | 12,76 | 1,64% | 1.154,00 |
| 26.02.2024 | 12,96 | 13,01 | 12,44 | 12,55 | -3,14% | 1.304,00 |
| 23.02.2024 | 13,30 | 13,30 | 12,66 | 12,96 | -2,56% | 890,00 |
| 22.02.2024 | 12,87 | 13,30 | 12,71 | 13,30 | 3,36% | 1.197,00 |
| 21.02.2024 | 12,60 | 12,89 | 12,59 | 12,87 | 2,10% | 1.437,00 |
| 20.02.2024 | 12,72 | 12,75 | 12,59 | 12,60 | -0,90% | 1.274,00 |
| 19.02.2024 | 12,77 | 12,99 | 12,69 | 12,72 | -0,43% | 267,00 |
| 16.02.2024 | 12,69 | 12,80 | 12,59 | 12,77 | 0,66% | 3.200,00 |
| 15.02.2024 | 12,77 | 12,83 | 12,55 | 12,69 | -0,67% | 452,00 |
| 14.02.2024 | 12,78 | 12,85 | 12,71 | 12,77 | -0,07% | 197,00 |
| 13.02.2024 | 12,92 | 13,05 | 12,70 | 12,78 | -1,05% | 260,00 |
| 12.02.2024 | 12,67 | 12,97 | 12,65 | 12,92 | 1,93% | 612,00 |
| 09.02.2024 | 12,74 | 12,87 | 12,63 | 12,67 | -0,42% | 8,00 |
| 08.02.2024 | 12,92 | 12,98 | 12,55 | 12,73 | -1,52% | 420,00 |
| 07.02.2024 | 13,02 | 13,11 | 12,77 | 12,92 | -0,74% | 184,00 |
| 06.02.2024 | 12,52 | 13,05 | 12,52 | 13,02 | 3,96% | - |
| 05.02.2024 | 12,80 | 13,05 | 12,51 | 12,52 | -2,12% | 2.430,00 |
| 02.02.2024 | 13,11 | 13,15 | 12,76 | 12,80 | -2,42% | 671,00 |
| 01.02.2024 | 13,18 | 13,31 | 13,03 | 13,11 | -0,49% | 400,00 |
| 31.01.2024 | 13,15 | 13,25 | 13,04 | 13,18 | 0,21% | 2,00 |
| 30.01.2024 | 12,96 | 13,42 | 12,91 | 13,15 | -0,05% | 2.266,00 |
| 29.01.2024 | 13,22 | 13,34 | 12,87 | 13,16 | -0,47% | 233,00 |
| 26.01.2024 | 12,81 | 13,24 | 12,71 | 13,22 | 3,22% | 934,00 |
| 25.01.2024 | 13,08 | 13,26 | 12,79 | 12,81 | -2,06% | 435,00 |
| 24.01.2024 | 13,05 | 13,15 | 12,76 | 13,08 | 0,20% | 342,00 |
| 23.01.2024 | 12,70 | 13,10 | 12,70 | 13,05 | 2,76% | 7,00 |
| 22.01.2024 | 12,76 | 12,90 | 12,57 | 12,70 | -0,49% | 961,00 |
| 19.01.2024 | 12,93 | 13,07 | 12,70 | 12,76 | -1,30% | 113,00 |
| 18.01.2024 | 12,94 | 13,19 | 12,86 | 12,93 | -0,04% | 2.871,00 |
| 17.01.2024 | 13,14 | 13,19 | 12,83 | 12,94 | -1,56% | 750,00 |
| 16.01.2024 | 13,35 | 13,49 | 13,05 | 13,14 | -1,54% | 395,00 |
| 15.01.2024 | 13,27 | 13,40 | 13,27 | 13,35 | 0,56% | 58,00 |
| 12.01.2024 | 13,49 | 13,60 | 13,21 | 13,27 | -1,64% | 750,00 |
| 11.01.2024 | 13,41 | 13,65 | 13,40 | 13,49 | 0,65% | - |
| 10.01.2024 | 13,64 | 13,91 | 13,40 | 13,41 | -1,73% | 178,00 |
| 09.01.2024 | 13,68 | 13,86 | 13,52 | 13,64 | -0,31% | 120,00 |
| 08.01.2024 | 13,73 | 14,00 | 13,63 | 13,68 | -0,36% | 1.200,00 |
| 05.01.2024 | 13,90 | 14,00 | 13,62 | 13,73 | -1,22% | 310,00 |
| 04.01.2024 | 14,01 | 14,15 | 13,80 | 13,90 | -0,75% | 33,00 |
| 03.01.2024 | 14,17 | 14,17 | 13,74 | 14,01 | -1,14% | 380,00 |
| 02.01.2024 | 14,16 | 14,29 | 14,08 | 14,17 | 0,09% | 1.208,00 |
| 29.12.2023 | 14,18 | 14,24 | 14,07 | 14,16 | -0,17% | 140,00 |
| 28.12.2023 | 14,19 | 14,30 | 14,05 | 14,18 | -0,06% | - |
| 27.12.2023 | 14,13 | 14,40 | 14,12 | 14,19 | 0,42% | 4.300,00 |
| 22.12.2023 | 14,01 | 14,31 | 13,94 | 14,13 | 0,84% | 1.036,00 |