12,073€
2,92%
Echtzeit-Aktienkurs VALE S.A.
Bid:
Ask:
Aktienkurse zur VALE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 11,91 | 11,98 | 11,81 | 11,95 | 1,88% | 2.992,00 |
| 15.05.2024 | 12,00 | 12,10 | 11,73 | 11,73 | -1,71% | 12.185,00 |
| 14.05.2024 | 12,11 | 12,20 | 11,92 | 11,93 | -1,89% | 7.611,00 |
| 13.05.2024 | 12,06 | 12,16 | 12,02 | 12,16 | 1,37% | 9.035,00 |
| 10.05.2024 | 11,83 | 12,13 | 11,83 | 12,00 | -1,15% | 7.555,00 |
| 09.05.2024 | 12,18 | 12,20 | 12,00 | 12,14 | 1,13% | 8.372,00 |
| 08.05.2024 | 12,38 | 12,40 | 12,00 | 12,00 | -1,61% | 15.400,00 |
| 07.05.2024 | 12,28 | 12,40 | 12,20 | 12,20 | 0,00% | 17.225,00 |
| 06.05.2024 | 12,20 | 12,20 | 12,01 | 12,20 | 2,28% | 3.212,00 |
| 03.05.2024 | 12,00 | 12,28 | 11,93 | 11,93 | -2,20% | 2.806,00 |
| 02.05.2024 | 12,08 | 12,20 | 11,98 | 12,20 | 4,24% | 18.920,00 |
| 30.04.2024 | 11,90 | 12,10 | 11,70 | 11,70 | -2,66% | 10.330,00 |
| 29.04.2024 | 11,98 | 12,09 | 11,73 | 12,02 | 0,33% | 2.790,00 |
| 26.04.2024 | 11,88 | 11,99 | 11,66 | 11,98 | 2,39% | 20.724,00 |
| 25.04.2024 | 12,02 | 12,02 | 11,65 | 11,70 | 0,76% | 2.130,00 |
| 24.04.2024 | 11,94 | 12,10 | 11,61 | 11,61 | -0,75% | 11.307,00 |
| 23.04.2024 | 11,99 | 11,99 | 11,70 | 11,70 | -1,35% | 390,00 |
| 22.04.2024 | 11,73 | 11,96 | 11,73 | 11,86 | 2,24% | 3.775,00 |
| 19.04.2024 | 11,75 | 11,75 | 11,55 | 11,60 | -0,85% | 2.970,00 |
| 18.04.2024 | 11,67 | 11,84 | 11,56 | 11,70 | 0,67% | 3.030,00 |
| 17.04.2024 | 11,61 | 11,90 | 11,61 | 11,62 | 0,62% | 9.290,00 |
| 16.04.2024 | 11,73 | 11,76 | 11,10 | 11,55 | -3,51% | 13.170,00 |
| 15.04.2024 | 12,00 | 12,00 | 11,73 | 11,97 | 0,59% | 590,00 |
| 12.04.2024 | 11,62 | 11,96 | 11,62 | 11,90 | 2,48% | 9.776,00 |
| 11.04.2024 | 11,71 | 11,75 | 11,61 | 11,61 | -0,75% | 3.534,00 |
| 10.04.2024 | 11,70 | 11,96 | 11,70 | 11,70 | 0,84% | 6.277,00 |
| 09.04.2024 | 11,80 | 11,93 | 11,60 | 11,60 | 0,85% | 6.060,00 |
| 08.04.2024 | 11,70 | 11,70 | 11,50 | 11,50 | -0,31% | 9.056,00 |
| 05.04.2024 | 11,60 | 11,70 | 11,43 | 11,54 | -0,98% | 17.913,00 |
| 04.04.2024 | 11,86 | 11,89 | 11,64 | 11,65 | -1,07% | 19.669,00 |
| 03.04.2024 | 11,80 | 12,00 | 11,68 | 11,78 | -0,20% | 17.227,00 |
| 02.04.2024 | 11,90 | 12,09 | 11,80 | 11,80 | 1,57% | 46.320,00 |
| 28.03.2024 | 11,80 | 11,80 | 11,55 | 11,62 | 0,62% | 23.352,00 |
| 27.03.2024 | 11,73 | 11,73 | 11,51 | 11,55 | 0,26% | 16.654,00 |
| 26.03.2024 | 11,75 | 11,75 | 11,52 | 11,52 | -1,20% | 16.042,00 |
| 25.03.2024 | 12,04 | 12,04 | 11,66 | 11,66 | -0,43% | 9.352,00 |
| 22.03.2024 | 11,90 | 11,99 | 11,71 | 11,71 | -1,61% | 17.147,00 |
| 21.03.2024 | 11,85 | 12,04 | 11,83 | 11,90 | 0,86% | 12.870,00 |
| 20.03.2024 | 11,70 | 12,02 | 11,60 | 11,80 | 0,85% | 9.340,00 |
| 19.03.2024 | 11,51 | 11,91 | 11,51 | 11,70 | 0,60% | 8.036,00 |
| 18.03.2024 | 11,35 | 11,66 | 11,35 | 11,63 | 1,25% | 12.407,00 |
| 15.03.2024 | 11,50 | 11,66 | 11,33 | 11,49 | -0,12% | 14.855,00 |
| 14.03.2024 | 11,60 | 11,89 | 11,25 | 11,50 | -0,88% | 10.316,00 |
| 13.03.2024 | 11,70 | 11,84 | 11,51 | 11,60 | -1,44% | 13.948,00 |
| 12.03.2024 | 12,00 | 12,06 | 11,67 | 11,77 | -5,03% | 13.986,00 |
| 11.03.2024 | 12,64 | 12,65 | 12,20 | 12,40 | -1,77% | 31.038,00 |
| 08.03.2024 | 12,90 | 12,92 | 12,60 | 12,62 | -2,02% | 13.597,00 |
| 07.03.2024 | 12,64 | 12,91 | 12,54 | 12,88 | 1,42% | 4.007,00 |
| 06.03.2024 | 12,56 | 12,70 | 12,56 | 12,70 | 0,78% | 6.799,00 |
| 05.03.2024 | 12,75 | 12,88 | 12,60 | 12,60 | -1,24% | 7.261,00 |
| 04.03.2024 | 13,06 | 13,15 | 12,75 | 12,76 | 0,08% | 12.066,00 |
| 01.03.2024 | 12,60 | 13,04 | 12,60 | 12,75 | 1,19% | 1.800,00 |
| 29.02.2024 | 12,80 | 12,80 | 12,60 | 12,60 | -0,63% | 950,00 |
| 28.02.2024 | 12,68 | 12,80 | 12,68 | 12,68 | 0,00% | 550,00 |
| 27.02.2024 | 12,51 | 12,79 | 12,51 | 12,68 | 0,63% | 2.175,00 |
| 26.02.2024 | 12,71 | 12,80 | 12,50 | 12,60 | -1,56% | 20.786,00 |
| 23.02.2024 | 12,69 | 13,10 | 12,69 | 12,80 | 0,06% | 7.505,00 |
| 22.02.2024 | 12,80 | 12,90 | 12,79 | 12,79 | 0,72% | 2.850,00 |
| 21.02.2024 | 12,55 | 12,90 | 12,50 | 12,70 | 1,20% | 1.915,00 |
| 20.02.2024 | 12,65 | 12,88 | 12,55 | 12,55 | -0,55% | 3.840,00 |
| 19.02.2024 | 12,61 | 13,10 | 12,61 | 12,62 | -1,02% | 3.432,00 |
| 16.02.2024 | 12,60 | 12,80 | 12,60 | 12,75 | 1,19% | 649,00 |
| 15.02.2024 | 12,71 | 12,79 | 12,60 | 12,60 | -0,83% | 694,00 |
| 14.02.2024 | 12,71 | 12,71 | 12,71 | 12,71 | 0,00% | - |
| 13.02.2024 | 13,10 | 13,10 | 12,71 | 12,71 | -0,75% | 6.967,00 |
| 12.02.2024 | 12,52 | 12,99 | 12,52 | 12,80 | 1,83% | 1.720,00 |
| 09.02.2024 | 12,55 | 12,87 | 12,55 | 12,57 | -1,10% | 3.844,00 |
| 08.02.2024 | 12,80 | 13,02 | 12,63 | 12,71 | -0,69% | 4.350,00 |
| 07.02.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -1,45% | 14.455,00 |
| 06.02.2024 | 12,69 | 13,00 | 12,51 | 12,99 | 2,33% | 5.365,00 |
| 05.02.2024 | 12,72 | 12,96 | 12,48 | 12,69 | -0,06% | 14.173,00 |
| 02.02.2024 | 13,15 | 13,15 | 12,70 | 12,70 | -2,02% | 3.490,00 |
| 01.02.2024 | 13,05 | 13,34 | 12,96 | 12,96 | -0,67% | 1.885,00 |
| 31.01.2024 | 12,94 | 13,33 | 12,94 | 13,05 | -0,37% | 5.610,00 |
| 30.01.2024 | 12,90 | 13,25 | 12,90 | 13,10 | 1,47% | 11.200,00 |
| 29.01.2024 | 13,30 | 13,40 | 12,91 | 12,91 | -1,24% | 1.098,00 |
| 26.01.2024 | 12,90 | 13,07 | 12,80 | 13,07 | 2,19% | 2.016,00 |
| 25.01.2024 | 12,90 | 13,27 | 12,79 | 12,79 | -1,07% | 3.244,00 |
| 24.01.2024 | 12,95 | 13,30 | 12,92 | 12,93 | -0,17% | 7.366,00 |
| 23.01.2024 | 12,60 | 12,95 | 12,60 | 12,95 | 2,40% | 6.999,00 |
| 22.01.2024 | 12,71 | 12,93 | 12,43 | 12,65 | 0,35% | 6.999,00 |
| 19.01.2024 | 13,00 | 13,00 | 12,60 | 12,60 | -3,06% | 1.367,00 |
| 18.01.2024 | 12,72 | 13,07 | 12,70 | 13,00 | 2,35% | 1.557,00 |
| 17.01.2024 | 13,01 | 13,15 | 12,70 | 12,70 | -2,38% | 2.559,00 |
| 16.01.2024 | 13,23 | 13,48 | 13,01 | 13,01 | -1,65% | 3.410,00 |
| 15.01.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 0,05% | 250,00 |
| 12.01.2024 | 13,30 | 13,50 | 13,22 | 13,22 | -2,04% | 1.137,00 |
| 11.01.2024 | 13,58 | 13,58 | 13,40 | 13,50 | 1,41% | 870,00 |
| 10.01.2024 | 13,50 | 13,77 | 13,31 | 13,31 | -1,39% | 1.300,00 |
| 09.01.2024 | 13,60 | 13,80 | 13,50 | 13,50 | -0,63% | 3.350,00 |
| 08.01.2024 | 13,95 | 13,95 | 13,59 | 13,59 | -0,98% | 650,00 |
| 05.01.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -1,86% | - |
| 04.01.2024 | 13,85 | 13,98 | 13,70 | 13,98 | 1,00% | 678,00 |
| 03.01.2024 | 13,98 | 13,98 | 13,84 | 13,84 | -1,63% | 2.071,00 |
| 02.01.2024 | 14,39 | 14,39 | 14,07 | 14,07 | 0,86% | 1.000,00 |
| 29.12.2023 | 14,36 | 14,36 | 13,95 | 13,95 | -0,34% | 251,00 |
| 28.12.2023 | 14,05 | 14,30 | 13,95 | 14,00 | -0,92% | 9.620,00 |
| 27.12.2023 | 14,01 | 14,40 | 14,01 | 14,13 | 0,78% | 2.653,00 |
| 22.12.2023 | 13,92 | 14,15 | 13,92 | 14,02 | 0,78% | 3.024,00 |
| 21.12.2023 | 13,70 | 14,19 | 13,70 | 13,91 | 1,22% | 1.772,00 |