Börse:
13,605$
-2,89%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
13,515$
Ask:
13,696$
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 13,46 | 13,67 | 13,34 | 13,60 | -2,93% | 26.450.976,00 |
| 11.08.2022 | 13,96 | 14,32 | 13,96 | 14,01 | 1,82% | 34.307.164,00 |
| 10.08.2022 | 13,94 | 13,97 | 13,66 | 13,76 | 1,03% | 39.669.052,00 |
| 09.08.2022 | 13,42 | 13,65 | 13,37 | 13,62 | 1,95% | 23.004.970,00 |
| 08.08.2022 | 13,41 | 13,53 | 13,18 | 13,36 | 1,21% | 26.279.028,00 |
| 05.08.2022 | 12,91 | 13,25 | 12,86 | 13,20 | 2,64% | 42.928.913,00 |
| 04.08.2022 | 12,81 | 13,05 | 12,71 | 12,86 | 0,47% | 38.139.072,00 |
| 03.08.2022 | 13,22 | 13,23 | 12,79 | 12,80 | -4,33% | 29.576.077,00 |
| 02.08.2022 | 13,01 | 13,42 | 12,75 | 13,38 | 1,83% | 50.187.758,00 |
| 01.08.2022 | 13,26 | 13,53 | 13,08 | 13,14 | -2,38% | 32.705.844,00 |
| 29.07.2022 | 13,29 | 13,53 | 13,06 | 13,46 | -1,46% | 51.939.197,00 |
| 28.07.2022 | 13,79 | 13,90 | 13,48 | 13,66 | 1,34% | 26.124.436,00 |
| 27.07.2022 | 13,16 | 13,49 | 13,01 | 13,48 | 2,59% | 27.142.981,00 |
| 26.07.2022 | 13,24 | 13,28 | 12,97 | 13,14 | -0,08% | 25.974.152,00 |
| 25.07.2022 | 12,96 | 13,19 | 12,90 | 13,15 | 4,45% | 28.741.948,00 |
| 22.07.2022 | 12,96 | 13,02 | 12,55 | 12,59 | 0,64% | 24.856.591,00 |
| 21.07.2022 | 12,31 | 12,54 | 12,24 | 12,51 | 0,64% | 28.454.006,00 |
| 20.07.2022 | 12,38 | 12,44 | 12,20 | 12,43 | -2,13% | 46.437.960,00 |
| 19.07.2022 | 12,68 | 12,87 | 12,62 | 12,70 | 0,00% | 27.762.953,00 |
| 18.07.2022 | 12,96 | 13,09 | 12,66 | 12,70 | 0,40% | 24.270.135,00 |
| 15.07.2022 | 12,40 | 12,69 | 12,25 | 12,65 | 1,28% | 34.693.685,00 |
| 14.07.2022 | 12,85 | 12,86 | 12,40 | 12,49 | -7,21% | 50.727.763,00 |
| 13.07.2022 | 13,41 | 13,68 | 13,28 | 13,46 | 0,60% | 23.165.889,00 |
| 12.07.2022 | 13,22 | 13,49 | 13,16 | 13,38 | -0,89% | 29.222.357,00 |
| 11.07.2022 | 13,73 | 13,75 | 13,48 | 13,50 | -5,26% | 41.064.322,00 |
| 08.07.2022 | 14,61 | 14,64 | 14,17 | 14,25 | -1,66% | 23.282.844,00 |
| 07.07.2022 | 14,42 | 14,60 | 14,34 | 14,49 | 5,08% | 37.720.279,00 |
| 06.07.2022 | 13,78 | 13,90 | 13,45 | 13,79 | 0,00% | 26.216.048,00 |
| 05.07.2022 | 13,61 | 13,80 | 13,41 | 13,79 | -2,54% | 33.387.558,00 |
| 01.07.2022 | 14,24 | 14,36 | 13,79 | 14,15 | -3,28% | 30.589.669,00 |
| 30.06.2022 | 14,72 | 14,86 | 14,49 | 14,63 | -3,69% | 37.964.617,00 |
| 29.06.2022 | 15,19 | 15,28 | 14,85 | 15,19 | 1,13% | 32.129.240,00 |
| 28.06.2022 | 15,27 | 15,32 | 14,93 | 15,02 | 0,94% | 36.745.305,00 |
| 27.06.2022 | 14,67 | 15,11 | 14,56 | 14,88 | 4,79% | 33.833.483,00 |
| 24.06.2022 | 13,99 | 14,23 | 13,75 | 14,20 | 2,01% | 33.576.746,00 |
| 23.06.2022 | 14,74 | 14,74 | 13,85 | 13,92 | -3,87% | 45.103.935,00 |
| 22.06.2022 | 14,19 | 14,73 | 14,15 | 14,48 | -1,63% | 46.067.794,00 |
| 21.06.2022 | 14,90 | 15,10 | 14,70 | 14,72 | -1,41% | 33.074.236,00 |
| 17.06.2022 | 15,26 | 15,32 | 14,75 | 14,93 | -3,80% | 47.767.773,00 |
| 16.06.2022 | 15,71 | 15,84 | 15,28 | 15,52 | -4,55% | 27.812.002,00 |
| 15.06.2022 | 15,95 | 16,43 | 15,87 | 16,26 | 2,72% | 34.101.767,00 |
| 14.06.2022 | 15,94 | 16,00 | 15,69 | 15,83 | -0,38% | 33.275.094,00 |
| 13.06.2022 | 16,15 | 16,19 | 15,60 | 15,89 | -5,75% | 46.922.036,00 |
| 10.06.2022 | 16,64 | 17,04 | 16,50 | 16,86 | -1,35% | 36.706.305,00 |
| 09.06.2022 | 17,56 | 17,58 | 17,07 | 17,09 | -4,47% | 32.472.419,00 |
| 08.06.2022 | 18,54 | 18,59 | 17,75 | 17,89 | -4,08% | 31.474.339,00 |
| 07.06.2022 | 18,21 | 18,65 | 18,19 | 18,65 | 0,59% | 31.285.806,00 |
| 06.06.2022 | 18,73 | 18,79 | 18,45 | 18,54 | 0,00% | 18.063.595,00 |
| 03.06.2022 | 18,62 | 18,73 | 18,37 | 18,54 | -1,44% | 25.774.064,00 |
| 02.06.2022 | 18,63 | 18,84 | 18,53 | 18,81 | 2,56% | 31.933.905,00 |
| 01.06.2022 | 18,13 | 18,48 | 18,03 | 18,34 | 1,61% | 25.323.757,00 |
| 31.05.2022 | 18,33 | 18,44 | 17,88 | 18,05 | -0,22% | 37.288.818,00 |
| 27.05.2022 | 17,89 | 18,10 | 17,82 | 18,09 | 2,67% | 25.798.310,00 |
| 26.05.2022 | 17,25 | 17,76 | 17,21 | 17,62 | 0,74% | 28.617.565,00 |
| 25.05.2022 | 17,24 | 17,62 | 17,24 | 17,49 | 0,34% | 25.884.043,00 |
| 24.05.2022 | 16,95 | 17,46 | 16,89 | 17,43 | 1,28% | 29.740.228,00 |
| 23.05.2022 | 17,22 | 17,40 | 17,09 | 17,21 | 2,93% | 35.745.936,00 |
| 20.05.2022 | 16,65 | 16,79 | 16,48 | 16,72 | 3,08% | 42.817.952,00 |
| 19.05.2022 | 15,95 | 16,39 | 15,95 | 16,22 | 3,84% | 38.464.496,00 |
| 18.05.2022 | 15,73 | 15,85 | 15,52 | 15,62 | -3,04% | 26.267.367,00 |
| 17.05.2022 | 16,38 | 16,41 | 15,89 | 16,11 | 1,70% | 41.171.482,00 |
| 16.05.2022 | 15,67 | 15,98 | 15,67 | 15,84 | 2,72% | 30.722.518,00 |
| 13.05.2022 | 15,19 | 15,58 | 15,14 | 15,42 | 1,78% | 25.381.123,00 |
| 12.05.2022 | 14,84 | 15,21 | 14,64 | 15,15 | -0,59% | 36.213.861,00 |
| 11.05.2022 | 15,27 | 15,64 | 15,18 | 15,24 | 3,67% | 41.159.759,00 |
| 10.05.2022 | 15,00 | 15,04 | 14,52 | 14,70 | -0,74% | 35.022.336,00 |
| 09.05.2022 | 15,10 | 15,23 | 14,77 | 14,81 | -5,79% | 44.222.115,00 |
| 06.05.2022 | 15,73 | 16,04 | 15,35 | 15,72 | -1,81% | 41.891.125,00 |
| 05.05.2022 | 16,52 | 16,54 | 15,68 | 16,01 | -3,55% | 38.963.785,00 |
| 04.05.2022 | 16,24 | 16,65 | 15,89 | 16,60 | -0,24% | 51.393.517,00 |
| 03.05.2022 | 16,58 | 16,84 | 16,48 | 16,64 | 1,53% | 31.293.586,00 |
| 02.05.2022 | 16,46 | 16,51 | 16,00 | 16,39 | -2,96% | 40.078.321,00 |
| 29.04.2022 | 17,57 | 17,76 | 16,87 | 16,89 | -0,65% | 47.752.545,00 |
| 28.04.2022 | 16,40 | 17,15 | 16,22 | 17,00 | 3,66% | 46.763.751,00 |
| 27.04.2022 | 16,12 | 16,56 | 15,95 | 16,40 | 5,06% | 60.351.361,00 |
| 26.04.2022 | 15,92 | 15,98 | 15,57 | 15,61 | -3,52% | 48.071.210,00 |
| 25.04.2022 | 16,14 | 16,30 | 15,70 | 16,18 | -3,11% | 56.363.557,00 |
| 22.04.2022 | 17,66 | 17,66 | 16,61 | 16,70 | -5,38% | 44.664.568,00 |
| 21.04.2022 | 18,34 | 18,36 | 17,44 | 17,65 | -4,34% | 28.050.035,00 |
| 20.04.2022 | 18,47 | 18,57 | 18,08 | 18,45 | -1,60% | 36.712.272,00 |
| 19.04.2022 | 18,89 | 19,05 | 18,55 | 18,75 | -3,00% | 32.522.158,00 |
| 18.04.2022 | 19,39 | 19,50 | 19,24 | 19,33 | -0,77% | 19.069.597,00 |
| 14.04.2022 | 19,70 | 19,70 | 19,29 | 19,48 | -2,16% | 25.599.142,00 |
| 13.04.2022 | 19,91 | 20,05 | 19,75 | 19,91 | -0,10% | 28.994.837,00 |
| 12.04.2022 | 20,50 | 20,55 | 19,89 | 19,93 | -0,40% | 21.619.250,00 |
| 11.04.2022 | 20,00 | 20,17 | 19,76 | 20,01 | -0,45% | 28.813.966,00 |
| 08.04.2022 | 20,42 | 20,47 | 19,92 | 20,10 | -1,86% | 34.815.222,00 |
| 07.04.2022 | 20,23 | 20,59 | 20,10 | 20,48 | 0,00% | 23.755.093,00 |
| 06.04.2022 | 20,36 | 20,59 | 20,16 | 20,48 | 0,74% | 31.304.998,00 |
| 05.04.2022 | 20,89 | 21,09 | 20,27 | 20,33 | -4,24% | 45.892.435,00 |
| 04.04.2022 | 21,09 | 21,29 | 21,04 | 21,23 | 1,92% | 30.127.427,00 |
| 01.04.2022 | 20,39 | 20,83 | 20,37 | 20,83 | 4,20% | 28.897.751,00 |
| 31.03.2022 | 20,22 | 20,40 | 19,96 | 19,99 | -0,20% | 29.514.982,00 |
| 30.03.2022 | 20,17 | 20,30 | 19,97 | 20,03 | 0,40% | 35.389.273,00 |
| 29.03.2022 | 19,75 | 19,95 | 19,54 | 19,95 | -0,10% | 27.429.781,00 |
| 28.03.2022 | 19,85 | 20,06 | 19,47 | 19,97 | 0,15% | 25.124.413,00 |
| 25.03.2022 | 20,20 | 20,25 | 19,74 | 19,94 | -0,40% | 27.455.502,00 |
| 24.03.2022 | 19,80 | 20,23 | 19,77 | 20,02 | 0,45% | 28.676.622,00 |
| 23.03.2022 | 19,87 | 20,24 | 19,83 | 19,93 | 1,89% | 31.530.851,00 |
| 22.03.2022 | 19,89 | 19,90 | 19,42 | 19,56 | -1,91% | 35.086.222,00 |