13,030$
0,30%
Echtzeit-Aktienkurs Vale S.A. (spons. ADRs)
Bid:
Ask:
Aktienkurse zur Vale S.A. (spons. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 12,90 | 13,03 | 12,83 | 13,02 | 0,26% | - |
| 17.05.2024 | 12,74 | 13,01 | 12,70 | 12,99 | 2,61% | 26.194.672,00 |
| 16.05.2024 | 12,68 | 12,69 | 12,55 | 12,66 | 0,80% | 18.661.148,00 |
| 15.05.2024 | 12,51 | 12,57 | 12,26 | 12,56 | 0,00% | 27.650.628,00 |
| 14.05.2024 | 12,56 | 12,62 | 12,46 | 12,56 | -0,08% | 15.583.286,00 |
| 13.05.2024 | 12,59 | 12,67 | 12,48 | 12,57 | 1,05% | 18.536.546,00 |
| 10.05.2024 | 12,63 | 12,65 | 12,43 | 12,44 | -1,11% | 16.457.228,00 |
| 09.05.2024 | 12,40 | 12,59 | 12,37 | 12,58 | 0,24% | 22.627.149,00 |
| 08.05.2024 | 12,50 | 12,62 | 12,46 | 12,55 | -1,10% | 18.126.801,00 |
| 07.05.2024 | 12,80 | 12,88 | 12,69 | 12,69 | 0,79% | 24.043.516,00 |
| 06.05.2024 | 12,66 | 12,73 | 12,59 | 12,59 | -0,16% | 17.105.545,00 |
| 03.05.2024 | 12,65 | 12,67 | 12,45 | 12,61 | 0,72% | 23.144.400,00 |
| 02.05.2024 | 12,45 | 12,56 | 12,34 | 12,52 | 2,62% | 27.528.776,00 |
| 01.05.2024 | 12,19 | 12,38 | 12,10 | 12,20 | 0,25% | 14.476.200,00 |
| 30.04.2024 | 12,27 | 12,29 | 12,14 | 12,17 | -2,56% | 28.309.501,00 |
| 29.04.2024 | 12,34 | 12,51 | 12,33 | 12,49 | 1,71% | 20.461.029,00 |
| 26.04.2024 | 12,18 | 12,35 | 12,16 | 12,28 | 1,82% | 21.435.374,00 |
| 25.04.2024 | 12,12 | 12,13 | 11,97 | 12,06 | -2,51% | 32.970.914,00 |
| 24.04.2024 | 12,42 | 12,46 | 12,21 | 12,37 | 1,31% | 36.338.877,00 |
| 23.04.2024 | 12,05 | 12,29 | 11,96 | 12,21 | 0,08% | 31.418.373,00 |
| 22.04.2024 | 12,02 | 12,28 | 11,95 | 12,20 | 0,16% | 31.241.079,00 |
| 19.04.2024 | 11,85 | 12,23 | 11,84 | 12,18 | 2,87% | 34.857.268,00 |
| 18.04.2024 | 11,89 | 11,97 | 11,74 | 11,84 | -0,08% | 25.806.171,00 |
| 17.04.2024 | 12,06 | 12,14 | 11,81 | 11,85 | 1,54% | 34.810.479,00 |
| 16.04.2024 | 11,69 | 11,74 | 11,52 | 11,67 | -2,75% | 41.041.135,00 |
| 15.04.2024 | 12,03 | 12,14 | 11,95 | 12,00 | -0,17% | 32.461.294,00 |
| 12.04.2024 | 12,25 | 12,37 | 11,96 | 12,02 | -1,23% | 31.175.638,00 |
| 11.04.2024 | 12,16 | 12,23 | 12,06 | 12,17 | 0,16% | 25.353.481,00 |
| 10.04.2024 | 12,22 | 12,35 | 12,08 | 12,15 | -2,80% | 28.889.865,00 |
| 09.04.2024 | 12,60 | 12,67 | 12,38 | 12,50 | 0,00% | 33.572.524,00 |
| 08.04.2024 | 12,07 | 12,56 | 12,06 | 12,50 | 5,93% | 60.994.597,00 |
| 05.04.2024 | 11,95 | 11,95 | 11,73 | 11,80 | -1,01% | 23.086.471,00 |
| 04.04.2024 | 12,12 | 12,20 | 11,90 | 11,92 | -1,32% | 41.717.896,00 |
| 03.04.2024 | 12,11 | 12,15 | 11,93 | 12,08 | -1,55% | 30.003.707,00 |
| 02.04.2024 | 12,21 | 12,41 | 12,19 | 12,27 | 1,32% | 33.293.651,00 |
| 01.04.2024 | 12,24 | 12,29 | 12,05 | 12,11 | -0,66% | 26.536.625,00 |
| 28.03.2024 | 12,06 | 12,19 | 12,04 | 12,19 | 0,16% | 28.231.777,00 |
| 27.03.2024 | 11,97 | 12,19 | 11,96 | 12,17 | 1,25% | 22.717.212,00 |
| 26.03.2024 | 12,11 | 12,15 | 11,94 | 12,02 | -1,15% | 19.303.077,00 |
| 25.03.2024 | 12,24 | 12,31 | 12,16 | 12,16 | -0,16% | 13.617.263,00 |
| 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% | 18.904.093,00 |
| 20.03.2024 | 12,20 | 12,42 | 12,14 | 12,38 | 1,39% | 23.566.138,00 |
| 19.03.2024 | 12,29 | 12,32 | 12,21 | 12,21 | 0,74% | 22.059.479,00 |
| 18.03.2024 | 12,14 | 12,15 | 11,99 | 12,12 | 1,34% | 25.547.666,00 |
| 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% | 30.414.574,00 |
| 13.03.2024 | 12,14 | 12,34 | 12,08 | 12,28 | 0,57% | 57.827.192,00 |
| 12.03.2024 | 12,46 | 12,52 | 12,18 | 12,21 | -4,83% | 57.921.425,00 |
| 11.03.2024 | 12,84 | 12,94 | 12,79 | 12,83 | -2,73% | 48.299.253,00 |
| 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% | 22.602.086,00 |
| 06.03.2024 | 13,44 | 13,56 | 13,44 | 13,47 | 1,81% | 20.858.002,00 |
| 05.03.2024 | 13,33 | 13,39 | 13,20 | 13,23 | -1,56% | 28.324.113,00 |
| 04.03.2024 | 13,48 | 13,52 | 13,40 | 13,44 | -0,37% | 14.809.877,00 |
| 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% | 19.589.735,00 |
| 28.02.2024 | 13,49 | 13,49 | 13,34 | 13,37 | -1,84% | 21.413.550,00 |
| 27.02.2024 | 13,45 | 13,68 | 13,42 | 13,62 | 3,42% | 25.506.325,00 |
| 26.02.2024 | 13,26 | 13,27 | 13,09 | 13,17 | -2,23% | 27.558.175,00 |
| 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% | 33.413.148,00 |
| 21.02.2024 | 13,41 | 13,52 | 13,38 | 13,43 | 0,45% | 18.448.228,00 |
| 20.02.2024 | 13,44 | 13,44 | 13,20 | 13,37 | -1,91% | 39.600.319,00 |
| 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 |