11,200€
-0,44%
Echtzeit-Aktienkurs Vale SA
Bid:
Ask:
Aktienkurse zur Vale SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 11,10 | 11,23 | 11,03 | 11,13 | 0,23% | - |
| 17.04.2024 | 11,08 | 11,43 | 11,03 | 11,10 | 1,14% | - |
| 16.04.2024 | 11,25 | 11,38 | 10,83 | 10,98 | -2,66% | 60,00 |
| 15.04.2024 | 11,43 | 11,55 | 11,23 | 11,28 | -0,22% | 1.140,00 |
| 12.04.2024 | 11,43 | 11,70 | 11,23 | 11,30 | 0,44% | - |
| 11.04.2024 | 11,35 | 11,50 | 11,25 | 11,25 | -0,44% | - |
| 10.04.2024 | 11,53 | 11,60 | 11,23 | 11,30 | -1,95% | 12.300,00 |
| 09.04.2024 | 11,53 | 11,70 | 11,43 | 11,53 | 0,00% | 680,00 |
| 08.04.2024 | 10,93 | 11,58 | 10,93 | 11,53 | 5,98% | 100,00 |
| 05.04.2024 | 11,08 | 11,10 | 10,83 | 10,88 | -1,14% | 37,00 |
| 04.04.2024 | 11,18 | 11,28 | 10,98 | 11,00 | -1,35% | 1.250,00 |
| 03.04.2024 | 11,35 | 11,50 | 11,03 | 11,15 | -2,19% | 4.800,00 |
| 02.04.2024 | 11,30 | 11,53 | 11,30 | 11,40 | 1,33% | 780,00 |
| 28.03.2024 | 11,20 | 11,33 | 11,13 | 11,25 | 0,45% | 268,00 |
| 27.03.2024 | 11,10 | 11,28 | 11,08 | 11,20 | 0,67% | 120,00 |
| 26.03.2024 | 11,20 | 11,25 | 11,03 | 11,13 | -1,11% | 526,00 |
| 25.03.2024 | 11,28 | 11,40 | 11,23 | 11,25 | -0,22% | 240,00 |
| 22.03.2024 | 11,43 | 11,48 | 11,25 | 11,28 | -1,10% | - |
| 21.03.2024 | 11,40 | 11,53 | 11,38 | 11,40 | 0,44% | - |
| 20.03.2024 | 11,25 | 11,38 | 11,18 | 11,35 | 0,89% | - |
| 19.03.2024 | 11,18 | 11,38 | 11,10 | 11,25 | 0,90% | 80,00 |
| 18.03.2024 | 11,03 | 11,18 | 11,00 | 11,15 | 1,36% | 15.200,00 |
| 15.03.2024 | 11,05 | 11,18 | 10,93 | 11,00 | -1,12% | 19.600,00 |
| 14.03.2024 | 11,25 | 11,33 | 11,08 | 11,13 | -1,33% | 2.400,00 |
| 13.03.2024 | 11,23 | 11,28 | 11,03 | 11,28 | 0,67% | - |
| 12.03.2024 | 11,70 | 11,70 | 11,18 | 11,20 | -4,68% | 330,00 |
| 11.03.2024 | 12,05 | 12,05 | 11,70 | 11,75 | -2,49% | 7.710,00 |
| 08.03.2024 | 12,33 | 12,43 | 12,03 | 12,05 | -2,23% | 4.860,00 |
| 07.03.2024 | 12,55 | 12,55 | 12,28 | 12,33 | -0,20% | 3.400,00 |
| 06.03.2024 | 12,00 | 12,43 | 12,00 | 12,35 | 1,44% | 25.500,00 |
| 05.03.2024 | 12,35 | 12,45 | 12,18 | 12,18 | -1,62% | 31.500,00 |
| 04.03.2024 | 12,53 | 12,55 | 12,33 | 12,38 | -0,40% | 100,00 |
| 01.03.2024 | 12,45 | 12,53 | 12,33 | 12,43 | 0,20% | - |
| 29.02.2024 | 12,35 | 12,50 | 12,30 | 12,40 | 0,40% | - |
| 28.02.2024 | 12,75 | 12,75 | 12,33 | 12,35 | -1,79% | - |
| 27.02.2024 | 12,18 | 12,60 | 12,18 | 12,58 | 3,71% | 3.600,00 |
| 26.02.2024 | 12,45 | 12,48 | 12,08 | 12,13 | -2,41% | 3.300,00 |
| 23.02.2024 | 12,40 | 12,78 | 12,40 | 12,43 | -0,40% | - |
| 22.02.2024 | 12,43 | 12,65 | 12,40 | 12,48 | 0,40% | - |
| 21.02.2024 | 12,30 | 12,53 | 12,25 | 12,43 | 0,40% | 1.245,00 |
| 20.02.2024 | 12,40 | 12,43 | 12,15 | 12,38 | -0,40% | 14.000,00 |
| 19.02.2024 | 12,55 | 12,65 | 12,38 | 12,43 | 0,61% | - |
| 16.02.2024 | 12,20 | 12,55 | 12,20 | 12,35 | 1,23% | 200,00 |
| 15.02.2024 | 12,30 | 12,30 | 12,15 | 12,20 | -1,21% | - |
| 14.02.2024 | 12,30 | 12,40 | 12,25 | 12,35 | -0,80% | 41,00 |
| 13.02.2024 | 12,40 | 12,55 | 12,40 | 12,45 | -0,40% | 1.370,00 |
| 12.02.2024 | 12,25 | 12,50 | 12,25 | 12,50 | 2,46% | - |
| 09.02.2024 | 12,30 | 12,35 | 12,20 | 12,20 | -2,01% | 10,00 |
| 08.02.2024 | 12,45 | 12,50 | 12,45 | 12,45 | 0,00% | - |
| 07.02.2024 | 12,45 | 12,50 | 12,45 | 12,45 | 0,00% | - |
| 06.02.2024 | 12,15 | 12,45 | 12,15 | 12,45 | 1,63% | - |
| 05.02.2024 | 12,30 | 12,35 | 12,25 | 12,25 | -0,81% | 14.000,00 |
| 02.02.2024 | 12,60 | 12,65 | 12,35 | 12,35 | -2,37% | - |
| 01.02.2024 | 12,75 | 12,75 | 12,65 | 12,65 | -0,39% | - |
| 31.01.2024 | 12,75 | 12,75 | 12,70 | 12,70 | -1,55% | - |
| 30.01.2024 | 12,90 | 12,90 | 12,60 | 12,90 | 0,39% | 150,00 |
| 29.01.2024 | 13,00 | 13,10 | 12,80 | 12,85 | 1,58% | 555,00 |
| 26.01.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -3,07% | - |
| 25.01.2024 | 13,05 | 13,05 | 13,00 | 13,05 | 0,38% | - |
| 24.01.2024 | 12,90 | 13,10 | 12,90 | 13,00 | 2,36% | 100,00 |
| 23.01.2024 | 12,45 | 12,70 | 12,45 | 12,70 | 1,60% | 180,00 |
| 22.01.2024 | 12,60 | 12,65 | 12,50 | 12,50 | -2,34% | 450,00 |
| 19.01.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | - |
| 18.01.2024 | 12,85 | 13,10 | 12,85 | 12,90 | -0,77% | 2.510,00 |
| 17.01.2024 | 13,10 | 13,10 | 12,90 | 13,00 | -1,89% | 230,00 |
| 16.01.2024 | 13,30 | 13,50 | 13,25 | 13,25 | -0,38% | - |
| 15.01.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -1,12% | - |
| 12.01.2024 | 13,50 | 13,55 | 13,45 | 13,45 | -0,37% | 150,00 |
| 11.01.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,00% | - |
| 10.01.2024 | 13,65 | 13,65 | 13,50 | 13,50 | -1,10% | 1.000,00 |
| 09.01.2024 | 13,85 | 13,85 | 13,65 | 13,65 | -0,73% | - |
| 08.01.2024 | 13,85 | 13,85 | 13,75 | 13,75 | -1,08% | - |
| 05.01.2024 | 14,05 | 14,05 | 13,90 | 13,90 | -1,77% | 140,00 |
| 04.01.2024 | 14,20 | 14,20 | 14,15 | 14,15 | -0,35% | - |
| 03.01.2024 | 14,25 | 14,25 | 14,20 | 14,20 | -2,07% | - |
| 02.01.2024 | 14,40 | 14,50 | 14,25 | 14,50 | 1,40% | 100,00 |
| 29.12.2023 | 14,30 | 14,35 | 14,30 | 14,30 | -1,72% | 200,00 |
| 27.12.2023 | 14,50 | 14,55 | 14,35 | 14,55 | 0,69% | 210,00 |
| 22.12.2023 | 14,40 | 14,45 | 14,20 | 14,45 | 1,40% | 150,00 |
| 21.12.2023 | 13,85 | 14,35 | 13,85 | 14,25 | 1,79% | 1.269,00 |
| 20.12.2023 | 13,95 | 14,00 | 13,90 | 14,00 | 0,36% | 806,00 |
| 19.12.2023 | 13,85 | 14,10 | 13,85 | 13,95 | 0,36% | 3.000,00 |
| 18.12.2023 | 13,65 | 13,90 | 13,60 | 13,90 | 1,46% | 900,00 |
| 15.12.2023 | 13,55 | 13,75 | 13,55 | 13,70 | 0,00% | - |
| 14.12.2023 | 13,55 | 13,85 | 13,55 | 13,70 | 1,48% | - |
| 13.12.2023 | 13,55 | 13,55 | 13,50 | 13,50 | -0,74% | - |
| 12.12.2023 | 13,70 | 13,70 | 13,60 | 13,60 | 0,74% | - |
| 11.12.2023 | 13,55 | 13,60 | 13,50 | 13,50 | -1,46% | - |
| 08.12.2023 | 13,75 | 13,75 | 13,65 | 13,70 | -0,72% | - |
| 07.12.2023 | 13,65 | 13,80 | 13,65 | 13,80 | 0,00% | - |
| 06.12.2023 | 13,60 | 13,85 | 13,60 | 13,80 | 1,85% | - |
| 05.12.2023 | 13,55 | 13,60 | 13,50 | 13,55 | -1,45% | - |
| 04.12.2023 | 14,20 | 14,20 | 13,75 | 13,75 | -1,43% | - |
| 01.12.2023 | 13,70 | 14,00 | 13,70 | 13,95 | 2,20% | - |
| 30.11.2023 | 13,55 | 13,65 | 13,55 | 13,65 | 1,49% | - |
| 29.11.2023 | 13,70 | 13,70 | 13,45 | 13,45 | -0,74% | 2.102,00 |
| 28.11.2023 | 13,55 | 13,55 | 13,45 | 13,55 | -1,81% | - |
| 24.11.2023 | 13,90 | 14,00 | 13,75 | 13,80 | -1,08% | - |
| 23.11.2023 | 13,90 | 13,95 | 13,90 | 13,95 | -2,11% | - |
| 22.11.2023 | 14,00 | 14,25 | 14,00 | 14,25 | -1,04% | - |