11,250€
1,81%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 11,00 | 11,25 | 11,00 | 11,25 | 1,81% | 790,00 |
27.03.2024 | 11,00 | 11,10 | 11,00 | 11,05 | 0,00% | 10,00 |
26.03.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -2,21% | - |
25.03.2024 | 11,05 | 11,30 | 11,05 | 11,30 | 0,00% | - |
22.03.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -0,88% | - |
21.03.2024 | 11,15 | 11,50 | 11,15 | 11,40 | 1,33% | 37,00 |
20.03.2024 | 11,15 | 11,50 | 11,15 | 11,25 | -1,32% | 400,00 |
19.03.2024 | 11,00 | 11,40 | 11,00 | 11,40 | 3,17% | 60,00 |
18.03.2024 | 10,80 | 11,25 | 10,80 | 11,05 | 0,91% | 455,00 |
15.03.2024 | 10,85 | 11,10 | 10,85 | 10,95 | -0,90% | 1.045,00 |
14.03.2024 | 11,05 | 11,25 | 11,05 | 11,05 | -0,45% | 200,00 |
13.03.2024 | 11,05 | 11,25 | 11,05 | 11,10 | 0,00% | 1.160,00 |
12.03.2024 | 11,30 | 11,30 | 11,10 | 11,10 | -6,72% | 100,00 |
11.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
08.03.2024 | 12,20 | 12,25 | 12,20 | 12,20 | -2,40% | 700,00 |
07.03.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 3,73% | 230,00 |
06.03.2024 | 11,95 | 12,05 | 11,95 | 12,05 | -1,23% | 150,00 |
05.03.2024 | 12,25 | 12,25 | 12,20 | 12,20 | -1,21% | 600,00 |
04.03.2024 | 12,60 | 12,65 | 12,35 | 12,35 | -1,98% | 2.310,00 |
01.03.2024 | 12,30 | 12,60 | 12,30 | 12,60 | 1,61% | 1.500,00 |
29.02.2024 | 12,50 | 12,55 | 12,35 | 12,40 | 0,00% | 270,00 |
28.02.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | 12,00 |
27.02.2024 | 12,10 | 12,60 | 12,05 | 12,50 | 2,46% | 3.115,00 |
26.02.2024 | 12,40 | 12,40 | 12,20 | 12,20 | -1,61% | 700,00 |
23.02.2024 | 12,40 | 12,75 | 12,40 | 12,40 | -0,40% | 3.400,00 |
22.02.2024 | 12,30 | 12,60 | 12,30 | 12,45 | 0,40% | 15,00 |
21.02.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 0,40% | 180,00 |
20.02.2024 | 12,30 | 12,35 | 12,25 | 12,35 | -1,59% | 50,00 |
19.02.2024 | 12,55 | 12,55 | 12,50 | 12,55 | 0,80% | 400,00 |
16.02.2024 | 12,20 | 12,50 | 12,20 | 12,45 | 2,05% | 549,00 |
15.02.2024 | 12,20 | 12,30 | 12,20 | 12,20 | -1,61% | 200,00 |
14.02.2024 | 12,20 | 12,55 | 12,20 | 12,40 | 0,40% | 450,00 |
13.02.2024 | 12,30 | 12,35 | 12,30 | 12,35 | -1,20% | 500,00 |
12.02.2024 | 12,15 | 12,50 | 12,15 | 12,50 | 1,63% | 430,00 |
09.02.2024 | 12,20 | 12,50 | 12,20 | 12,30 | -0,40% | 270,00 |
08.02.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -0,40% | - |
07.02.2024 | 12,35 | 12,40 | 12,35 | 12,40 | -0,40% | - |
06.02.2024 | 12,10 | 12,55 | 12,10 | 12,45 | 1,63% | 2.290,00 |
05.02.2024 | 12,45 | 12,45 | 12,15 | 12,25 | -0,81% | 1.164,00 |
02.02.2024 | 12,50 | 12,70 | 12,35 | 12,35 | -1,59% | 700,00 |
01.02.2024 | 12,65 | 12,75 | 12,55 | 12,55 | -1,57% | 40,00 |
31.01.2024 | 12,65 | 13,05 | 12,65 | 12,75 | 0,00% | 3.370,00 |
30.01.2024 | 12,80 | 12,80 | 12,75 | 12,75 | -1,54% | 20,00 |
29.01.2024 | 13,00 | 13,00 | 12,95 | 12,95 | -0,38% | 100,00 |
26.01.2024 | 12,55 | 13,00 | 12,55 | 13,00 | 2,36% | - |
25.01.2024 | 12,95 | 12,95 | 12,70 | 12,70 | -0,78% | - |
24.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | - |
23.01.2024 | 12,40 | 13,00 | 12,40 | 12,85 | 1,98% | 58,00 |
22.01.2024 | 12,55 | 12,75 | 12,45 | 12,60 | -0,40% | 3.004,00 |
19.01.2024 | 12,80 | 12,80 | 12,65 | 12,65 | -1,56% | 1.645,00 |
18.01.2024 | 12,75 | 13,05 | 12,75 | 12,85 | -0,77% | 245,00 |
17.01.2024 | 13,00 | 13,00 | 12,95 | 12,95 | -1,15% | 255,00 |
16.01.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -1,50% | 322,00 |
15.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
12.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
11.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
10.01.2024 | 13,60 | 13,60 | 13,40 | 13,40 | -2,55% | - |
09.01.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
08.01.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -1,08% | 150,00 |
05.01.2024 | 13,95 | 13,95 | 13,90 | 13,90 | -1,42% | - |
04.01.2024 | 14,10 | 14,10 | 14,05 | 14,10 | -0,70% | 150,00 |
03.01.2024 | 14,15 | 14,20 | 14,15 | 14,20 | -0,35% | 70,00 |
02.01.2024 | 14,20 | 14,30 | 14,20 | 14,25 | 0,35% | 100,00 |
29.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
28.12.2023 | 14,25 | 14,30 | 14,25 | 14,30 | -0,69% | - |
27.12.2023 | 14,25 | 14,70 | 14,25 | 14,40 | 0,70% | 2.400,00 |
22.12.2023 | 14,10 | 14,50 | 14,10 | 14,30 | 0,00% | 430,00 |
21.12.2023 | 13,75 | 14,30 | 13,75 | 14,30 | 3,25% | 95,00 |
20.12.2023 | 13,85 | 13,85 | 13,85 | 13,85 | -1,07% | - |
19.12.2023 | 13,75 | 14,10 | 13,75 | 14,00 | 0,72% | 150,00 |
18.12.2023 | 13,55 | 13,90 | 13,55 | 13,90 | 1,46% | 621,00 |
15.12.2023 | 13,45 | 13,75 | 13,45 | 13,70 | 0,74% | 730,00 |
14.12.2023 | 13,55 | 13,70 | 13,55 | 13,60 | 0,74% | 750,00 |
13.12.2023 | 13,45 | 13,50 | 13,45 | 13,50 | 0,00% | - |
12.12.2023 | 13,60 | 14,05 | 13,50 | 13,50 | 0,00% | 4.500,00 |
11.12.2023 | 13,45 | 13,50 | 13,45 | 13,50 | -1,10% | 500,00 |
08.12.2023 | 13,65 | 13,65 | 13,65 | 13,65 | 0,74% | - |
07.12.2023 | 13,55 | 13,55 | 13,55 | 13,55 | -1,81% | - |
06.12.2023 | 13,50 | 13,80 | 13,50 | 13,80 | 1,47% | 600,00 |
05.12.2023 | 13,45 | 13,60 | 13,45 | 13,60 | -1,81% | 1.000,00 |
04.12.2023 | 14,10 | 14,10 | 13,80 | 13,85 | 1,84% | 360,00 |
01.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | - |
30.11.2023 | 13,45 | 13,75 | 13,45 | 13,75 | 1,48% | - |
29.11.2023 | 13,60 | 13,60 | 13,55 | 13,55 | -1,09% | - |
28.11.2023 | 13,45 | 13,70 | 13,45 | 13,70 | 1,48% | - |
27.11.2023 | 13,60 | 13,60 | 13,50 | 13,50 | -4,93% | - |
23.11.2023 | 13,80 | 14,20 | 13,70 | 14,20 | 0,71% | 1.077,00 |
22.11.2023 | 14,30 | 14,35 | 14,10 | 14,10 | -2,42% | 1.340,00 |
21.11.2023 | 14,30 | 14,50 | 14,30 | 14,45 | 1,40% | 246,00 |
20.11.2023 | 13,85 | 14,25 | 13,85 | 14,25 | 3,64% | - |
17.11.2023 | 13,75 | 13,75 | 13,75 | 13,75 | -0,72% | - |
16.11.2023 | 13,75 | 13,85 | 13,75 | 13,85 | -0,36% | - |
15.11.2023 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | - |
14.11.2023 | 13,35 | 13,90 | 13,35 | 13,90 | 2,58% | 4.300,00 |
13.11.2023 | 13,50 | 13,55 | 13,50 | 13,55 | 0,37% | - |
10.11.2023 | 13,25 | 13,50 | 13,25 | 13,50 | 2,27% | 1.500,00 |
09.11.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | - |
08.11.2023 | 13,20 | 13,45 | 13,15 | 13,15 | -0,75% | - |
07.11.2023 | 13,45 | 13,45 | 13,25 | 13,25 | -2,21% | 50,00 |
06.11.2023 | 13,40 | 13,70 | 13,40 | 13,55 | -0,37% | 100,00 |