11,910€
-0,33%
Echtzeit-Aktienkurs Vale S.A.
Bid:
Ask:
Aktienkurse zur Vale S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 11,98 | 11,98 | 11,68 | 11,95 | -0,22% | 31.382,00 |
| 22.04.2024 | 11,79 | 11,98 | 11,71 | 11,98 | 1,58% | 34.773,00 |
| 19.04.2024 | 11,56 | 11,79 | 11,55 | 11,79 | 0,77% | 26.096,00 |
| 18.04.2024 | 11,87 | 11,88 | 11,56 | 11,70 | -1,27% | 36.105,00 |
| 17.04.2024 | 11,70 | 11,90 | 11,60 | 11,85 | 1,72% | 31.468,00 |
| 16.04.2024 | 11,92 | 11,92 | 11,35 | 11,65 | -2,61% | 59.745,00 |
| 15.04.2024 | 11,97 | 12,00 | 11,72 | 11,96 | 0,12% | 18.816,00 |
| 12.04.2024 | 11,80 | 11,98 | 11,70 | 11,95 | 2,02% | 35.143,00 |
| 11.04.2024 | 11,76 | 11,90 | 11,71 | 11,71 | -0,41% | 16.227,00 |
| 10.04.2024 | 11,80 | 11,88 | 11,57 | 11,76 | 0,84% | 37.937,00 |
| 09.04.2024 | 11,78 | 11,96 | 11,62 | 11,66 | -1,42% | 44.981,00 |
| 08.04.2024 | 11,60 | 11,84 | 11,50 | 11,83 | 2,87% | 79.527,00 |
| 05.04.2024 | 11,80 | 11,80 | 11,50 | 11,50 | -2,14% | 62.743,00 |
| 04.04.2024 | 11,72 | 12,00 | 11,56 | 11,75 | -1,06% | 61.587,00 |
| 03.04.2024 | 12,00 | 12,00 | 11,51 | 11,88 | -0,98% | 55.065,00 |
| 02.04.2024 | 12,00 | 12,30 | 11,85 | 12,00 | 1,28% | 54.597,00 |
| 28.03.2024 | 11,77 | 11,86 | 11,65 | 11,84 | 1,23% | 37.001,00 |
| 27.03.2024 | 11,56 | 11,74 | 11,50 | 11,70 | 0,00% | 26.342,00 |
| 26.03.2024 | 11,73 | 11,88 | 11,52 | 11,70 | -0,85% | 34.516,00 |
| 25.03.2024 | 11,94 | 11,97 | 11,70 | 11,80 | -1,67% | 32.576,00 |
| 22.03.2024 | 12,04 | 12,06 | 11,71 | 12,00 | -0,32% | 21.552,00 |
| 21.03.2024 | 12,14 | 12,14 | 11,80 | 12,04 | 1,16% | 21.352,00 |
| 20.03.2024 | 11,94 | 12,20 | 11,60 | 11,90 | -0,34% | 25.677,00 |
| 19.03.2024 | 11,80 | 11,94 | 11,60 | 11,94 | 0,35% | 16.983,00 |
| 18.03.2024 | 11,56 | 11,94 | 11,45 | 11,90 | 3,30% | 27.099,00 |
| 15.03.2024 | 11,54 | 11,59 | 11,40 | 11,52 | -0,69% | 40.418,00 |
| 14.03.2024 | 11,72 | 11,90 | 11,50 | 11,60 | -1,04% | 48.719,00 |
| 13.03.2024 | 11,92 | 11,96 | 11,55 | 11,72 | -1,10% | 44.875,00 |
| 12.03.2024 | 12,09 | 12,12 | 11,71 | 11,85 | -5,95% | 89.022,00 |
| 11.03.2024 | 12,75 | 12,75 | 12,31 | 12,60 | 0,00% | 64.275,00 |
| 08.03.2024 | 12,92 | 13,00 | 12,60 | 12,60 | -2,33% | 20.241,00 |
| 07.03.2024 | 12,84 | 12,90 | 12,60 | 12,90 | 0,86% | 13.928,00 |
| 06.03.2024 | 12,68 | 12,80 | 12,55 | 12,79 | 1,09% | 23.574,00 |
| 05.03.2024 | 12,73 | 12,92 | 12,60 | 12,65 | -2,51% | 13.495,00 |
| 04.03.2024 | 12,96 | 13,00 | 12,70 | 12,98 | 0,00% | 18.230,00 |
| 01.03.2024 | 12,64 | 12,98 | 12,64 | 12,98 | 1,63% | 7.383,00 |
| 29.02.2024 | 12,94 | 12,94 | 12,57 | 12,77 | -0,59% | 12.759,00 |
| 28.02.2024 | 12,90 | 12,90 | 12,63 | 12,85 | 0,36% | 9.136,00 |
| 27.02.2024 | 12,62 | 12,80 | 12,57 | 12,80 | 2,40% | 8.022,00 |
| 26.02.2024 | 13,00 | 13,05 | 12,50 | 12,50 | -4,57% | 35.768,00 |
| 23.02.2024 | 12,98 | 13,14 | 12,65 | 13,10 | 0,14% | 18.731,00 |
| 22.02.2024 | 12,80 | 13,10 | 12,65 | 13,08 | 2,19% | 8.314,00 |
| 21.02.2024 | 12,70 | 12,92 | 12,60 | 12,80 | 0,79% | 4.631,00 |
| 20.02.2024 | 12,86 | 12,86 | 12,56 | 12,70 | -1,23% | 18.089,00 |
| 19.02.2024 | 12,61 | 13,00 | 12,61 | 12,86 | -0,31% | 8.873,00 |
| 16.02.2024 | 12,70 | 12,90 | 12,60 | 12,90 | 0,77% | 9.013,00 |
| 15.02.2024 | 12,72 | 12,92 | 12,60 | 12,80 | -0,76% | 10.563,00 |
| 14.02.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 0,78% | 3.738,00 |
| 13.02.2024 | 13,00 | 13,08 | 12,80 | 12,80 | -1,46% | 15.300,00 |
| 12.02.2024 | 12,70 | 12,99 | 12,60 | 12,99 | 2,27% | 23.371,00 |
| 09.02.2024 | 12,84 | 12,90 | 12,60 | 12,70 | -0,78% | 22.204,00 |
| 08.02.2024 | 13,04 | 13,04 | 12,50 | 12,80 | -0,39% | 25.571,00 |
| 07.02.2024 | 13,00 | 13,18 | 12,80 | 12,85 | -2,65% | 15.053,00 |
| 06.02.2024 | 12,60 | 13,20 | 12,55 | 13,20 | 4,78% | 21.899,00 |
| 05.02.2024 | 12,80 | 12,99 | 12,60 | 12,60 | -4,56% | 26.029,00 |
| 02.02.2024 | 13,22 | 13,22 | 12,65 | 13,20 | 1,06% | 33.194,00 |
| 01.02.2024 | 13,31 | 13,36 | 13,04 | 13,06 | -1,40% | 8.648,00 |
| 31.01.2024 | 13,00 | 13,30 | 13,00 | 13,25 | 1,05% | 3.583,00 |
| 30.01.2024 | 13,16 | 13,46 | 12,91 | 13,11 | 0,09% | 48.533,00 |
| 29.01.2024 | 13,31 | 13,31 | 12,72 | 13,10 | -0,40% | 9.853,00 |
| 26.01.2024 | 12,85 | 13,24 | 12,60 | 13,15 | 1,94% | 9.020,00 |
| 25.01.2024 | 13,10 | 13,20 | 12,87 | 12,90 | -2,20% | 13.948,00 |
| 24.01.2024 | 13,15 | 13,20 | 12,76 | 13,19 | 0,69% | 11.755,00 |
| 23.01.2024 | 12,79 | 13,10 | 12,70 | 13,10 | 3,56% | 8.325,00 |
| 22.01.2024 | 12,88 | 12,88 | 12,55 | 12,65 | -1,08% | 24.492,00 |
| 19.01.2024 | 13,02 | 13,07 | 12,70 | 12,79 | -1,31% | 13.818,00 |
| 18.01.2024 | 12,92 | 13,19 | 12,80 | 12,96 | 1,22% | 17.583,00 |
| 17.01.2024 | 13,20 | 13,20 | 12,80 | 12,80 | -3,74% | 15.522,00 |
| 16.01.2024 | 13,30 | 13,40 | 13,00 | 13,30 | -0,02% | 20.075,00 |
| 15.01.2024 | 13,40 | 13,40 | 13,30 | 13,30 | 0,70% | 8.890,00 |
| 12.01.2024 | 13,59 | 13,59 | 13,21 | 13,21 | -2,87% | 56.658,00 |
| 11.01.2024 | 13,52 | 13,70 | 13,40 | 13,60 | 0,76% | 7.720,00 |
| 10.01.2024 | 13,80 | 13,80 | 13,40 | 13,50 | -1,47% | 32.846,00 |
| 09.01.2024 | 13,80 | 13,90 | 13,52 | 13,70 | -0,36% | 5.824,00 |
| 08.01.2024 | 13,95 | 14,00 | 13,60 | 13,75 | -0,71% | 8.144,00 |
| 05.01.2024 | 13,70 | 14,00 | 13,60 | 13,85 | -0,43% | 12.057,00 |
| 04.01.2024 | 13,95 | 14,15 | 13,80 | 13,91 | -0,66% | 8.257,00 |
| 03.01.2024 | 14,05 | 14,19 | 13,80 | 14,00 | -1,41% | 26.082,00 |
| 02.01.2024 | 14,29 | 14,30 | 14,05 | 14,20 | -0,27% | 28.968,00 |
| 29.12.2023 | 14,28 | 14,28 | 14,05 | 14,24 | 1,32% | 2.569,00 |
| 28.12.2023 | 14,22 | 14,30 | 14,05 | 14,05 | -1,17% | 22.422,00 |
| 27.12.2023 | 14,21 | 14,30 | 14,11 | 14,22 | 0,84% | 21.130,00 |
| 22.12.2023 | 14,10 | 14,24 | 14,00 | 14,10 | 0,57% | 27.637,00 |
| 21.12.2023 | 13,79 | 14,16 | 13,79 | 14,02 | 1,67% | 132.783,00 |
| 20.12.2023 | 13,99 | 13,99 | 13,79 | 13,79 | 0,64% | 11.381,00 |
| 19.12.2023 | 13,71 | 14,00 | 13,70 | 13,70 | -2,13% | 12.390,00 |
| 18.12.2023 | 13,65 | 14,00 | 13,65 | 14,00 | 2,79% | 30.267,00 |
| 15.12.2023 | 13,60 | 13,88 | 13,48 | 13,62 | 0,16% | 10.581,00 |
| 14.12.2023 | 13,70 | 13,73 | 13,44 | 13,60 | 0,00% | 14.133,00 |
| 13.12.2023 | 13,42 | 13,60 | 13,06 | 13,60 | 0,73% | 6.809,00 |
| 12.12.2023 | 13,70 | 13,70 | 13,36 | 13,50 | -1,46% | 13.251,00 |
| 11.12.2023 | 13,50 | 13,75 | 13,44 | 13,70 | -0,36% | 15.153,00 |
| 08.12.2023 | 13,84 | 13,84 | 13,51 | 13,75 | -0,58% | 8.438,00 |
| 07.12.2023 | 13,50 | 13,84 | 13,50 | 13,83 | 2,44% | 11.331,00 |
| 06.12.2023 | 13,74 | 13,80 | 13,50 | 13,50 | 0,00% | 19.657,00 |
| 05.12.2023 | 13,46 | 13,73 | 13,46 | 13,50 | -0,74% | 6.914,00 |
| 04.12.2023 | 14,20 | 14,20 | 13,42 | 13,60 | -3,55% | 15.517,00 |
| 01.12.2023 | 13,91 | 14,20 | 13,80 | 14,10 | 1,44% | 40.212,00 |
| 30.11.2023 | 13,85 | 13,90 | 13,65 | 13,90 | 1,46% | 17.729,00 |
| 29.11.2023 | 13,70 | 13,85 | 13,50 | 13,70 | 1,09% | 28.681,00 |