12,115$
-0,45%
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 | 12,16 | 12,19 | 12,05 | 12,12 | -0,45% | 1.436.785,00 |
27.03.2024 | 11,97 | 12,19 | 11,96 | 12,17 | 1,25% | 22.484.339,00 |
26.03.2024 | 12,11 | 12,15 | 11,94 | 12,02 | -1,15% | 19.180.424,00 |
25.03.2024 | 12,24 | 12,31 | 12,16 | 12,16 | -0,16% | 13.500.682,00 |
22.03.2024 | 12,29 | 12,33 | 12,18 | 12,18 | -1,62% | 12.989.436,00 |
21.03.2024 | 12,51 | 12,55 | 12,37 | 12,38 | 0,00% | 18.309.495,00 |
20.03.2024 | 12,20 | 12,42 | 12,14 | 12,38 | 1,39% | 23.444.201,00 |
19.03.2024 | 12,29 | 12,32 | 12,21 | 12,21 | 0,74% | 21.922.398,00 |
18.03.2024 | 12,14 | 12,15 | 11,99 | 12,12 | 1,34% | 24.959.781,00 |
15.03.2024 | 11,97 | 12,04 | 11,88 | 11,96 | -1,24% | 29.480.172,00 |
14.03.2024 | 12,24 | 12,26 | 12,05 | 12,11 | -1,38% | 30.400.542,00 |
13.03.2024 | 12,14 | 12,34 | 12,08 | 12,28 | 0,57% | 54.283.919,00 |
12.03.2024 | 12,46 | 12,52 | 12,18 | 12,21 | -4,83% | 57.865.317,00 |
11.03.2024 | 12,84 | 12,94 | 12,79 | 12,83 | -2,73% | 48.181.663,00 |
08.03.2024 | 13,38 | 13,40 | 13,18 | 13,19 | -2,22% | 38.459.632,00 |
07.03.2024 | 13,65 | 13,68 | 13,46 | 13,49 | 0,15% | 22.573.533,00 |
06.03.2024 | 13,44 | 13,56 | 13,44 | 13,47 | 1,81% | 20.722.406,00 |
05.03.2024 | 13,33 | 13,39 | 13,20 | 13,23 | -1,56% | 27.297.684,00 |
04.03.2024 | 13,48 | 13,52 | 13,40 | 13,44 | -0,37% | 14.792.732,00 |
01.03.2024 | 13,41 | 13,53 | 13,34 | 13,49 | 0,60% | 18.882.307,00 |
29.02.2024 | 13,45 | 13,53 | 13,39 | 13,41 | 0,30% | 19.519.010,00 |
28.02.2024 | 13,49 | 13,49 | 13,34 | 13,37 | -1,84% | 21.396.724,00 |
27.02.2024 | 13,45 | 13,68 | 13,42 | 13,62 | 3,42% | 23.994.840,00 |
26.02.2024 | 13,26 | 13,27 | 13,09 | 13,17 | -2,23% | 27.120.526,00 |
23.02.2024 | 13,75 | 13,76 | 13,45 | 13,47 | -0,30% | 27.600.510,00 |
22.02.2024 | 13,58 | 13,62 | 13,48 | 13,51 | 0,60% | 28.288.603,00 |
21.02.2024 | 13,41 | 13,52 | 13,38 | 13,43 | 0,45% | 18.389.023,00 |
20.02.2024 | 13,44 | 13,44 | 13,20 | 13,37 | -1,91% | 39.365.895,00 |
16.02.2024 | 13,37 | 13,77 | 13,36 | 13,63 | 3,02% | 34.102.563,00 |
15.02.2024 | 13,17 | 13,24 | 13,14 | 13,23 | -0,15% | 18.601.287,00 |
14.02.2024 | 13,27 | 13,44 | 13,17 | 13,25 | 0,68% | 20.104.501,00 |
13.02.2024 | 13,31 | 13,35 | 13,06 | 13,16 | -2,01% | 16.482.194,00 |
12.02.2024 | 13,29 | 13,57 | 13,23 | 13,43 | 1,28% | 15.738.502,00 |
09.02.2024 | 13,26 | 13,33 | 13,15 | 13,26 | -0,08% | 17.703.544,00 |
08.02.2024 | 13,44 | 13,44 | 13,22 | 13,27 | -1,63% | 30.311.018,00 |
07.02.2024 | 13,43 | 13,51 | 13,39 | 13,49 | 0,60% | 18.090.271,00 |
06.02.2024 | 13,35 | 13,47 | 13,33 | 13,41 | 2,05% | 23.670.963,00 |
05.02.2024 | 13,20 | 13,20 | 13,03 | 13,14 | -1,13% | 27.078.913,00 |
02.02.2024 | 13,48 | 13,50 | 13,27 | 13,29 | -3,13% | 25.214.569,00 |
01.02.2024 | 13,64 | 13,80 | 13,61 | 13,72 | 0,22% | 15.902.148,00 |
31.01.2024 | 13,79 | 13,89 | 13,67 | 13,69 | -1,44% | 23.886.076,00 |
30.01.2024 | 13,84 | 13,96 | 13,63 | 13,89 | -0,71% | 24.436.630,00 |
29.01.2024 | 13,97 | 14,00 | 13,83 | 13,99 | -1,27% | 15.742.142,00 |
26.01.2024 | 13,94 | 14,21 | 13,92 | 14,17 | 2,31% | 22.598.729,00 |
25.01.2024 | 14,18 | 14,27 | 13,68 | 13,85 | -2,26% | 46.467.895,00 |
24.01.2024 | 14,40 | 14,47 | 14,15 | 14,17 | 1,00% | 30.017.044,00 |
23.01.2024 | 13,92 | 14,06 | 13,86 | 14,03 | 3,01% | 35.572.619,00 |
22.01.2024 | 13,55 | 13,74 | 13,53 | 13,62 | -1,30% | 30.192.928,00 |
19.01.2024 | 13,93 | 13,97 | 13,79 | 13,80 | -1,71% | 43.416.155,00 |
18.01.2024 | 14,12 | 14,14 | 14,01 | 14,04 | -0,14% | 26.767.354,00 |
17.01.2024 | 14,11 | 14,18 | 13,99 | 14,06 | -1,75% | 28.028.828,00 |
16.01.2024 | 14,50 | 14,54 | 14,25 | 14,31 | -3,11% | 27.908.371,00 |
12.01.2024 | 14,95 | 15,02 | 14,73 | 14,77 | -0,74% | 15.323.050,00 |
11.01.2024 | 14,89 | 14,93 | 14,73 | 14,88 | 0,74% | 20.917.843,00 |
10.01.2024 | 14,76 | 14,80 | 14,69 | 14,77 | -1,07% | 16.025.012,00 |
09.01.2024 | 15,03 | 15,07 | 14,90 | 14,93 | -2,23% | 13.918.638,00 |
08.01.2024 | 15,12 | 15,30 | 15,05 | 15,27 | -0,20% | 13.374.660,00 |
05.01.2024 | 15,26 | 15,40 | 15,20 | 15,30 | -0,84% | 14.500.026,00 |
04.01.2024 | 15,44 | 15,52 | 15,35 | 15,43 | -1,22% | 17.180.789,00 |
03.01.2024 | 15,44 | 15,66 | 15,42 | 15,62 | -0,57% | 15.678.840,00 |
02.01.2024 | 15,88 | 15,99 | 15,58 | 15,71 | -0,95% | 15.974.963,00 |
29.12.2023 | 15,81 | 15,87 | 15,68 | 15,86 | -0,19% | 9.239.389,00 |
28.12.2023 | 15,94 | 16,02 | 15,89 | 15,89 | -0,75% | 9.426.567,00 |
27.12.2023 | 15,96 | 16,08 | 15,94 | 16,01 | 0,50% | 12.392.117,00 |
26.12.2023 | 15,97 | 16,05 | 15,92 | 15,93 | 1,21% | 13.122.470,00 |
22.12.2023 | 15,92 | 15,92 | 15,69 | 15,74 | -0,19% | 15.426.564,00 |
21.12.2023 | 15,64 | 15,84 | 15,63 | 15,77 | 3,89% | 17.253.845,00 |
20.12.2023 | 15,40 | 15,43 | 15,17 | 15,18 | -1,17% | 18.300.940,00 |
19.12.2023 | 15,36 | 15,44 | 15,33 | 15,36 | 1,05% | 21.981.013,00 |
18.12.2023 | 15,04 | 15,23 | 15,03 | 15,20 | 1,60% | 20.640.969,00 |
15.12.2023 | 14,99 | 15,01 | 14,91 | 14,96 | -0,07% | 17.744.947,00 |
14.12.2023 | 14,98 | 15,16 | 14,96 | 14,97 | 0,88% | 25.031.481,00 |
13.12.2023 | 14,66 | 14,89 | 14,51 | 14,84 | 1,30% | 24.976.499,00 |
12.12.2023 | 14,80 | 14,82 | 14,60 | 14,65 | -0,88% | 13.796.199,00 |
11.12.2023 | 14,60 | 14,83 | 14,51 | 14,78 | 0,68% | 16.242.657,00 |
08.12.2023 | 14,68 | 14,87 | 14,67 | 14,68 | -1,01% | 16.258.336,00 |
07.12.2023 | 14,85 | 14,86 | 14,74 | 14,83 | 0,95% | 16.373.196,00 |
06.12.2023 | 14,98 | 14,99 | 14,68 | 14,69 | -0,20% | 14.782.242,00 |
05.12.2023 | 14,72 | 14,79 | 14,59 | 14,72 | -0,54% | 17.148.365,00 |
04.12.2023 | 15,11 | 15,12 | 14,73 | 14,80 | -3,71% | 28.980.034,00 |
01.12.2023 | 15,12 | 15,47 | 15,08 | 15,37 | 2,47% | 26.439.427,00 |
30.11.2023 | 14,99 | 15,04 | 14,90 | 15,00 | 0,40% | 14.308.473,00 |
29.11.2023 | 14,96 | 15,02 | 14,86 | 14,94 | -0,99% | 13.487.533,00 |
28.11.2023 | 14,81 | 15,11 | 14,79 | 15,09 | 1,34% | 15.452.622,00 |
27.11.2023 | 15,07 | 15,08 | 14,82 | 14,89 | -1,13% | 22.369.218,00 |
24.11.2023 | 15,11 | 15,17 | 15,02 | 15,06 | -0,99% | 12.785.214,00 |
22.11.2023 | 15,50 | 15,53 | 15,10 | 15,21 | -4,16% | 45.921.694,00 |
21.11.2023 | 15,87 | 16,02 | 15,75 | 15,87 | 1,41% | 28.566.980,00 |
20.11.2023 | 15,51 | 15,76 | 15,50 | 15,65 | 3,37% | 34.518.713,00 |
17.11.2023 | 15,15 | 15,27 | 15,10 | 15,14 | -0,39% | 18.139.532,00 |
16.11.2023 | 15,10 | 15,25 | 15,02 | 15,20 | 0,86% | 22.664.593,00 |
15.11.2023 | 15,24 | 15,25 | 15,02 | 15,07 | -0,59% | 15.926.517,00 |
14.11.2023 | 15,00 | 15,25 | 14,97 | 15,16 | 4,77% | 25.826.486,00 |
13.11.2023 | 14,54 | 14,56 | 14,43 | 14,47 | -0,82% | 12.429.695,00 |
10.11.2023 | 14,46 | 14,61 | 14,36 | 14,59 | 2,39% | 18.862.865,00 |
09.11.2023 | 14,40 | 14,52 | 14,21 | 14,25 | 0,07% | 16.796.494,00 |
08.11.2023 | 14,41 | 14,48 | 14,21 | 14,24 | -0,49% | 20.333.211,00 |
07.11.2023 | 14,59 | 14,59 | 14,27 | 14,31 | -2,05% | 28.179.668,00 |
06.11.2023 | 14,63 | 14,69 | 14,56 | 14,61 | 0,55% | 20.102.851,00 |
03.11.2023 | 14,52 | 14,69 | 14,52 | 14,53 | 0,28% | 18.727.749,00 |