Vale S.A. VALE
NYSE
$13,37-0,15 (-1,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $13,52 | -0,73 % | $13,56 | $13,60 | $13,50 | 11,93M |
| 2026-10-09 | $13,62 | +1,49 % | $13,53 | $13,64 | $13,42 | 35,21M |
| 2026-10-08 | $13,42 | -1,40 % | $13,51 | $13,82 | $13,42 | 28,15M |
| 2026-10-07 | $13,61 | -3,34 % | $13,84 | $13,87 | $13,57 | 45,30M |
| 2026-10-06 | $14,08 | -0,49 % | $14,27 | $14,27 | $13,93 | 53,02M |
| 2026-10-05 | $14,15 | +2,83 % | $14,72 | $14,73 | $13,92 | 98,93M |
| 2026-10-02 | $13,76 | +2,30 % | $13,57 | $13,76 | $13,36 | 43,09M |
| 2026-10-01 | $13,45 | +0,30 % | $13,22 | $13,47 | $13,16 | 34,45M |
| 2026-09-30 | $13,41 | +0,83 % | $13,47 | $13,66 | $13,36 | 33,71M |
| 2026-09-29 | $13,30 | -2,13 % | $13,55 | $13,56 | $13,21 | 26,58M |
| 2026-09-28 | $13,59 | -0,15 % | $13,38 | $13,68 | $13,34 | 23,18M |
| 2026-09-25 | $13,61 | +0,37 % | $13,56 | $13,69 | $13,40 | 25,60M |
| 2026-09-24 | $13,56 | -1,88 % | $13,77 | $13,78 | $13,54 | 30,78M |
| 2026-09-23 | $13,82 | -2,61 % | $14,09 | $14,10 | $13,80 | 30,98M |
| 2026-09-22 | $14,19 | +0,28 % | $14,04 | $14,25 | $13,98 | 19,27M |
| 2026-09-21 | $14,15 | -0,42 % | $14,41 | $14,41 | $14,14 | 18,05M |
| 2026-09-18 | $14,21 | -1,80 % | $14,38 | $14,41 | $14,13 | 18,51M |
| 2026-09-17 | $14,47 | +2,41 % | $14,26 | $14,53 | $14,10 | 30,43M |
| 2026-09-16 | $14,13 | -2,35 % | $14,43 | $14,50 | $13,99 | 45,08M |
| 2026-09-15 | $14,47 | -0,96 % | $14,57 | $14,69 | $14,44 | 24,28M |
| 2026-09-14 | $14,61 | -4,07 % | $14,77 | $14,82 | $14,60 | 22,27M |
| 2026-09-11 | $15,23 | -0,33 % | $15,36 | $15,36 | $15,08 | 20,76M |
| 2026-09-10 | $15,28 | -1,04 % | $15,03 | $15,40 | $14,96 | 38,43M |
| 2026-09-09 | $15,44 | -0,77 % | $15,48 | $15,67 | $15,31 | 56,56M |
| 2026-09-08 | $15,56 | +1,90 % | $15,71 | $15,92 | $15,52 | 34,27M |
| 2026-09-04 | $15,27 | -0,26 % | $15,16 | $15,55 | $15,11 | 25,76M |
| 2026-09-03 | $15,31 | -2,67 % | $15,98 | $16,02 | $15,17 | 43,80M |
| 2026-09-02 | $15,73 | +4,03 % | $15,43 | $15,93 | $15,38 | 28,02M |
| 2026-09-01 | $15,12 | +0,20 % | $14,99 | $15,31 | $14,94 | 27,42M |
| 2026-08-31 | $15,09 | +0,40 % | $15,32 | $15,42 | $15,05 | 22,61M |
| 2026-08-28 | $15,03 | -1,83 % | $15,28 | $15,31 | $14,89 | 36,74M |
| 2026-08-27 | $15,31 | +0,99 % | $15,17 | $15,35 | $15,06 | 29,83M |
| 2026-08-26 | $15,16 | -1,11 % | $15,37 | $15,41 | $15,13 | 19,57M |
| 2026-08-25 | $15,33 | +1,93 % | $15,01 | $15,33 | $14,91 | 19,21M |
| 2026-08-24 | $15,04 | +3,08 % | $14,63 | $15,22 | $14,62 | 49,76M |
| 2026-08-21 | $14,59 | +2,53 % | $14,50 | $14,69 | $14,42 | 27,47M |
| 2026-08-20 | $14,23 | +2,37 % | $13,73 | $14,28 | $13,73 | 39,80M |
| 2026-08-19 | $13,90 | +1,61 % | $14,19 | $14,28 | $13,86 | 25,90M |
| 2026-08-18 | $13,68 | -0,51 % | $13,66 | $13,98 | $13,65 | 18,23M |
| 2026-08-17 | $13,75 | +0,88 % | $13,65 | $13,80 | $13,59 | 10,43M |
| 2026-08-14 | $13,63 | -1,23 % | $13,66 | $13,74 | $13,56 | 20,78M |
| 2026-08-13 | $13,80 | -4,30 % | $13,97 | $14,02 | $13,74 | 21,85M |
| 2026-08-12 | $14,42 | +0,70 % | $14,53 | $14,55 | $14,39 | 18,71M |
| 2026-08-11 | $14,32 | -3,83 % | $14,97 | $14,98 | $14,24 | 28,06M |
| 2026-08-10 | $14,89 | +1,22 % | $14,78 | $14,91 | $14,63 | 19,20M |
| 2026-08-07 | $14,71 | -0,07 % | $14,87 | $14,89 | $14,61 | 24,28M |
| 2026-08-06 | $14,72 | -1,47 % | $14,91 | $15,00 | $14,72 | 22,37M |
| 2026-08-05 | $14,94 | +0,74 % | $14,75 | $14,98 | $14,69 | 33,26M |
| 2026-08-04 | $14,83 | +1,71 % | $15,00 | $15,06 | $14,79 | 22,05M |
| 2026-08-03 | $14,58 | -3,19 % | $14,84 | $14,85 | $14,50 | 30,71M |
| 2026-07-31 | $15,06 | +0,47 % | $15,15 | $15,15 | $14,71 | 28,93M |
| 2026-07-30 | $14,99 | +2,32 % | $15,00 | $15,00 | $14,67 | 24,23M |
| 2026-07-29 | $14,65 | -0,34 % | $14,82 | $14,87 | $14,49 | 21,04M |
| 2026-07-28 | $14,70 | -0,54 % | $14,66 | $14,81 | $14,60 | 11,83M |
| 2026-07-27 | $14,78 | -0,07 % | $14,60 | $14,79 | $14,55 | 16,41M |
| 2026-07-24 | $14,79 | -0,27 % | $14,72 | $14,90 | $14,72 | 24,96M |
| 2026-07-23 | $14,83 | -0,13 % | $14,80 | $15,16 | $14,78 | 40,18M |
| 2026-07-22 | $14,85 | +4,21 % | $14,57 | $14,86 | $14,57 | 17,57M |
| 2026-07-21 | $14,25 | +1,06 % | $14,33 | $14,35 | $14,05 | 13,86M |
| 2026-07-20 | $14,10 | -0,63 % | $14,23 | $14,30 | $14,05 | 14,99M |
| 2026-07-17 | $14,19 | -0,21 % | $14,01 | $14,29 | $14,01 | 12,20M |
| 2026-07-16 | $14,22 | -3,07 % | $14,38 | $14,40 | $14,16 | 17,78M |
| 2026-07-15 | $14,67 | +0,55 % | $14,65 | $14,74 | $14,49 | 23,82M |
| 2026-07-14 | $14,59 | +2,89 % | $14,50 | $14,72 | $14,50 | 23,95M |
| 2026-07-13 | $14,18 | -1,94 % | $14,37 | $14,41 | $14,08 | 15,76M |
| 2026-07-10 | $14,46 | +1,69 % | $14,31 | $14,59 | $14,31 | 17,86M |
| 2026-07-09 | $14,22 | +1,21 % | $14,11 | $14,28 | $13,94 | 25,41M |
| 2026-07-08 | $14,05 | -4,36 % | $14,37 | $14,43 | $13,98 | 43,70M |
| 2026-07-07 | $14,69 | -2,65 % | $14,86 | $14,98 | $14,64 | 27,75M |
| 2026-07-06 | $15,09 | +0,67 % | $15,13 | $15,22 | $15,01 | 19,91M |
| 2026-07-02 | $14,99 | +0,60 % | $15,06 | $15,28 | $14,87 | 14,43M |
| 2026-07-01 | $14,90 | -0,93 % | $14,88 | $15,18 | $14,82 | 16,65M |
| 2026-06-30 | $15,04 | +0,07 % | $15,00 | $15,11 | $14,87 | 15,55M |
| 2026-06-29 | $15,03 | -0,27 % | $15,10 | $15,10 | $14,84 | 12,02M |
| 2026-06-26 | $15,07 | -0,33 % | $15,07 | $15,24 | $15,02 | 28,81M |
| 2026-06-25 | $15,12 | +1,89 % | $15,07 | $15,27 | $14,85 | 32,39M |
| 2026-06-24 | $14,84 | -3,07 % | $15,02 | $15,06 | $14,79 | 26,62M |
| 2026-06-23 | $15,31 | -2,55 % | $15,21 | $15,42 | $15,18 | 28,25M |
| 2026-06-22 | $15,71 | +1,88 % | $15,58 | $15,86 | $15,52 | 21,90M |
| 2026-06-18 | $15,42 | -0,71 % | $15,40 | $15,52 | $15,33 | 20,79M |
| 2026-06-17 | $15,53 | -2,82 % | $15,81 | $16,04 | $15,47 | 21,21M |
| 2026-06-16 | $15,98 | -0,13 % | $15,95 | $16,14 | $15,93 | 16,56M |
| 2026-06-15 | $16,00 | +1,85 % | $16,14 | $16,36 | $15,96 | 33,59M |
| 2026-06-12 | $15,71 | +2,28 % | $15,58 | $15,73 | $15,48 | 23,02M |
| 2026-06-11 | $15,36 | +2,88 % | $15,13 | $15,48 | $14,96 | 27,96M |
| 2026-06-10 | $14,93 | -1,39 % | $15,00 | $15,07 | $14,86 | 16,94M |
| 2026-06-09 | $15,14 | +1,00 % | $15,19 | $15,20 | $14,76 | 24,47M |
| 2026-06-08 | $14,99 | -1,58 % | $15,17 | $15,20 | $14,87 | 21,40M |
| 2026-06-05 | $15,23 | -3,42 % | $15,59 | $15,61 | $15,16 | 25,21M |
| 2026-06-04 | $15,77 | -1,81 % | $15,91 | $15,98 | $15,76 | 18,13M |