Vale SA ADR (VALE) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 15.43 | 15.93 | 15.38 | 15.73 | +4.03% | 27,895,662 |
| 2026-09-01 | 14.99 | 15.31 | 14.94 | 15.12 | +0.20% | 27,421,112 |
| 2026-08-31 | 15.31 | 15.42 | 15.05 | 15.09 | +0.40% | 22,615,822 |
| 2026-08-28 | 15.28 | 15.31 | 14.89 | 15.03 | -1.83% | 36,738,452 |
| 2026-08-27 | 15.17 | 15.35 | 15.06 | 15.31 | +0.99% | 29,833,100 |
| 2026-08-26 | 15.37 | 15.41 | 15.13 | 15.16 | -1.11% | 19,570,500 |
| 2026-08-25 | 15.01 | 15.33 | 14.91 | 15.33 | +1.93% | 19,211,500 |
| 2026-08-24 | 14.63 | 15.22 | 14.62 | 15.04 | +3.08% | 49,764,700 |
| 2026-08-21 | 14.50 | 14.69 | 14.42 | 14.59 | +2.53% | 27,465,400 |
| 2026-08-20 | 13.73 | 14.28 | 13.73 | 14.23 | +2.37% | 39,802,100 |
| 2026-08-19 | 14.19 | 14.28 | 13.86 | 13.90 | +1.61% | 25,897,100 |
| 2026-08-18 | 13.66 | 13.98 | 13.65 | 13.68 | -0.51% | 18,233,200 |
| 2026-08-17 | 13.65 | 13.80 | 13.59 | 13.75 | +0.88% | 10,426,400 |
| 2026-08-14 | 13.66 | 13.74 | 13.56 | 13.63 | -1.23% | 20,783,000 |
| 2026-08-13 | 13.97 | 14.02 | 13.74 | 13.80 | -4.30% | 21,853,200 |
| 2026-08-12 | 14.53 | 14.55 | 14.39 | 14.42 | +0.70% | 18,710,300 |
| 2026-08-11 | 14.97 | 14.98 | 14.24 | 14.32 | -3.83% | 28,057,900 |
| 2026-08-10 | 14.78 | 14.91 | 14.63 | 14.89 | +1.22% | 19,198,700 |
| 2026-08-07 | 14.87 | 14.89 | 14.61 | 14.71 | -0.07% | 24,283,500 |
| 2026-08-06 | 14.91 | 15.00 | 14.72 | 14.72 | -1.47% | 22,366,700 |
| 2026-08-05 | 14.75 | 14.98 | 14.69 | 14.94 | +0.74% | 33,258,300 |
| 2026-08-04 | 15.00 | 15.06 | 14.79 | 14.83 | +1.71% | 22,049,500 |
| 2026-08-03 | 14.84 | 14.85 | 14.50 | 14.58 | -3.19% | 30,705,800 |
| 2026-07-31 | 15.15 | 15.15 | 14.71 | 15.06 | +0.47% | 28,930,900 |
| 2026-07-30 | 15.00 | 15.00 | 14.67 | 14.99 | +2.32% | 24,231,800 |
| 2026-07-29 | 14.82 | 14.87 | 14.49 | 14.65 | -0.34% | 21,037,300 |
| 2026-07-28 | 14.66 | 14.81 | 14.60 | 14.70 | -0.54% | 11,829,900 |
| 2026-07-27 | 14.60 | 14.79 | 14.55 | 14.78 | -0.07% | 16,407,200 |
| 2026-07-24 | 14.72 | 14.90 | 14.72 | 14.79 | -0.27% | 24,963,700 |
| 2026-07-23 | 14.80 | 15.16 | 14.78 | 14.83 | -0.13% | 40,181,000 |
| 2026-07-22 | 14.57 | 14.86 | 14.57 | 14.85 | +4.21% | 17,570,200 |
| 2026-07-21 | 14.33 | 14.35 | 14.05 | 14.25 | +1.06% | 13,857,100 |
| 2026-07-20 | 14.23 | 14.30 | 14.05 | 14.10 | -0.63% | 14,994,700 |
| 2026-07-17 | 14.01 | 14.29 | 14.01 | 14.19 | -0.21% | 12,201,000 |
| 2026-07-16 | 14.38 | 14.40 | 14.16 | 14.22 | -3.07% | 17,779,100 |
| 2026-07-15 | 14.65 | 14.74 | 14.49 | 14.67 | +0.55% | 23,819,100 |
| 2026-07-14 | 14.50 | 14.72 | 14.50 | 14.59 | +2.89% | 23,953,400 |
| 2026-07-13 | 14.37 | 14.41 | 14.08 | 14.18 | -1.94% | 15,757,400 |
| 2026-07-10 | 14.31 | 14.59 | 14.31 | 14.46 | +1.69% | 17,860,300 |
| 2026-07-09 | 14.11 | 14.28 | 13.94 | 14.22 | +1.21% | 25,411,000 |
| 2026-07-08 | 14.37 | 14.43 | 13.98 | 14.05 | -4.36% | 43,704,600 |
| 2026-07-07 | 14.86 | 14.98 | 14.64 | 14.69 | -2.65% | 27,753,600 |
| 2026-07-06 | 15.13 | 15.22 | 15.01 | 15.09 | +0.67% | 19,911,200 |
| 2026-07-02 | 15.06 | 15.28 | 14.87 | 14.99 | +0.60% | 14,429,600 |
| 2026-07-01 | 14.88 | 15.18 | 14.82 | 14.90 | -0.93% | 16,645,000 |
| 2026-06-30 | 15.00 | 15.11 | 14.87 | 15.04 | +0.07% | 15,548,700 |
| 2026-06-29 | 15.10 | 15.10 | 14.84 | 15.03 | -0.27% | 12,017,800 |
| 2026-06-26 | 15.07 | 15.24 | 15.02 | 15.07 | -0.33% | 28,810,300 |
| 2026-06-25 | 15.07 | 15.27 | 14.85 | 15.12 | +1.89% | 32,386,500 |
| 2026-06-24 | 15.02 | 15.06 | 14.79 | 14.84 | -3.07% | 26,624,200 |
| 2026-06-23 | 15.21 | 15.42 | 15.18 | 15.31 | -2.55% | 28,253,000 |
| 2026-06-22 | 15.58 | 15.86 | 15.52 | 15.71 | +1.88% | 21,898,600 |
| 2026-06-18 | 15.40 | 15.52 | 15.33 | 15.42 | -0.71% | 20,789,600 |
| 2026-06-17 | 15.81 | 16.04 | 15.47 | 15.53 | -2.82% | 21,213,100 |
| 2026-06-16 | 15.95 | 16.14 | 15.93 | 15.98 | -0.12% | 16,556,700 |
| 2026-06-15 | 16.14 | 16.36 | 15.96 | 16.00 | +1.85% | 33,594,000 |
| 2026-06-12 | 15.58 | 15.73 | 15.48 | 15.71 | +2.28% | 23,021,100 |
| 2026-06-11 | 15.13 | 15.48 | 14.96 | 15.36 | +2.88% | 27,962,500 |
| 2026-06-10 | 15.00 | 15.07 | 14.86 | 14.93 | -1.39% | 16,941,200 |
| 2026-06-09 | 15.19 | 15.20 | 14.76 | 15.14 | +1.00% | 24,470,400 |
| 2026-06-08 | 15.17 | 15.20 | 14.87 | 14.99 | -1.58% | 21,397,400 |
| 2026-06-05 | 15.59 | 15.61 | 15.16 | 15.23 | -3.42% | 25,207,600 |
| 2026-06-04 | 15.91 | 15.98 | 15.76 | 15.77 | -1.81% | 18,127,400 |
| 2026-06-03 | 16.38 | 16.43 | 16.05 | 16.06 | -4.52% | 29,347,600 |
| 2026-06-02 | 16.50 | 16.94 | 16.41 | 16.82 | +3.19% | 27,196,600 |
| 2026-06-01 | 16.00 | 16.34 | 15.98 | 16.30 | +0.31% | 16,907,300 |
| 2026-05-29 | 16.53 | 16.61 | 16.22 | 16.25 | -1.81% | 22,948,500 |
| 2026-05-28 | 16.45 | 16.68 | 16.20 | 16.55 | +0.24% | 23,940,400 |
| 2026-05-27 | 16.40 | 16.57 | 16.24 | 16.51 | +0.06% | 24,385,900 |
| 2026-05-26 | 16.70 | 16.76 | 16.33 | 16.50 | +0.12% | 17,037,800 |
| 2026-05-22 | 16.46 | 16.53 | 16.27 | 16.48 | +0.06% | 17,743,900 |
| 2026-05-21 | 16.21 | 16.58 | 16.14 | 16.47 | +0.73% | 19,010,400 |
| 2026-05-20 | 16.16 | 16.41 | 15.99 | 16.35 | +2.12% | 17,680,500 |
| 2026-05-19 | 15.88 | 16.12 | 15.84 | 16.01 | -1.84% | 21,956,100 |
| 2026-05-18 | 16.50 | 16.61 | 16.13 | 16.31 | -0.06% | 27,836,900 |
| 2026-05-15 | 15.99 | 16.35 | 15.87 | 16.32 | -1.57% | 28,901,900 |
| 2026-05-14 | 16.99 | 17.03 | 16.55 | 16.58 | -1.54% | 18,576,100 |
| 2026-05-13 | 17.02 | 17.28 | 16.80 | 16.84 | -1.12% | 42,469,900 |
| 2026-05-12 | 16.80 | 17.15 | 16.60 | 17.03 | -0.23% | 38,215,900 |
| 2026-05-11 | 16.80 | 17.12 | 16.72 | 17.07 | +2.65% | 28,538,300 |
| 2026-05-08 | 16.46 | 16.66 | 16.43 | 16.63 | +2.72% | 15,937,400 |
| 2026-05-07 | 16.51 | 16.52 | 16.11 | 16.19 | -1.82% | 19,303,800 |
| 2026-05-06 | 16.42 | 16.55 | 16.35 | 16.49 | +3.52% | 36,541,900 |
| 2026-05-05 | 16.06 | 16.06 | 15.82 | 15.93 | +0.57% | 24,959,900 |
| 2026-05-04 | 16.16 | 16.18 | 15.80 | 15.84 | -2.10% | 21,959,300 |
| 2026-05-01 | 16.35 | 16.35 | 16.03 | 16.18 | -1.10% | 12,473,000 |
| 2026-04-30 | 16.16 | 16.44 | 16.00 | 16.36 | +3.22% | 16,363,800 |
| 2026-04-29 | 16.28 | 16.28 | 15.79 | 15.85 | -6.27% | 41,759,400 |
| 2026-04-28 | 16.91 | 17.02 | 16.76 | 16.91 | -0.94% | 26,864,400 |
| 2026-04-27 | 17.22 | 17.26 | 17.02 | 17.07 | -0.58% | 15,963,400 |
| 2026-04-24 | 17.17 | 17.33 | 17.05 | 17.17 | +0.18% | 26,396,600 |
| 2026-04-23 | 17.47 | 17.57 | 17.11 | 17.14 | -2.11% | 21,305,200 |
| 2026-04-22 | 17.75 | 17.85 | 17.51 | 17.51 | +0.34% | 17,472,100 |
| 2026-04-21 | 17.81 | 17.84 | 17.41 | 17.45 | -2.08% | 20,057,800 |
| 2026-04-20 | 17.78 | 17.91 | 17.61 | 17.82 | +0.22% | 20,048,400 |
| 2026-04-17 | 17.74 | 17.94 | 17.62 | 17.78 | +2.01% | 35,768,500 |
| 2026-04-16 | 17.78 | 17.83 | 17.35 | 17.43 | -1.08% | 20,810,700 |
| 2026-04-15 | 17.80 | 17.83 | 17.55 | 17.62 | -0.34% | 28,658,700 |
| 2026-04-14 | 17.50 | 17.77 | 17.50 | 17.68 | +1.32% | 34,694,600 |
| 2026-04-13 | 16.98 | 17.47 | 16.92 | 17.45 | +2.89% | 38,599,300 |
| 2026-04-10 | 16.91 | 17.19 | 16.80 | 16.96 | +1.86% | 41,157,100 |
| 2026-04-09 | 16.64 | 16.80 | 16.53 | 16.65 | -0.54% | 21,423,300 |
| 2026-04-08 | 16.96 | 17.00 | 16.58 | 16.74 | +3.46% | 24,746,300 |
| 2026-04-07 | 16.13 | 16.21 | 15.94 | 16.18 | +0.25% | 21,815,900 |
| 2026-04-06 | 16.22 | 16.30 | 16.04 | 16.14 | -0.31% | 14,901,600 |
| 2026-04-02 | 15.85 | 16.22 | 15.77 | 16.19 | +0.87% | 20,023,600 |
| 2026-04-01 | 16.21 | 16.22 | 15.98 | 16.05 | +0.88% | 21,867,800 |
| 2026-03-31 | 15.47 | 15.93 | 15.43 | 15.91 | +5.36% | 29,807,300 |
| 2026-03-30 | 15.37 | 15.47 | 15.04 | 15.10 | +0.47% | 23,089,200 |
| 2026-03-27 | 14.99 | 15.29 | 14.94 | 15.03 | +0.54% | 20,895,300 |
| 2026-03-26 | 14.98 | 15.20 | 14.89 | 14.95 | -1.25% | 18,773,800 |
| 2026-03-25 | 15.16 | 15.35 | 15.08 | 15.14 | +1.82% | 27,893,700 |
| 2026-03-24 | 14.56 | 14.90 | 14.51 | 14.87 | +0.54% | 25,883,500 |
| 2026-03-23 | 14.44 | 15.00 | 14.39 | 14.79 | +5.27% | 32,568,600 |
| 2026-03-20 | 14.44 | 14.54 | 14.00 | 14.05 | -3.96% | 49,923,300 |
| 2026-03-19 | 14.11 | 14.70 | 14.06 | 14.63 | -0.41% | 35,438,000 |
| 2026-03-18 | 14.97 | 15.02 | 14.65 | 14.69 | -2.72% | 32,857,400 |
| 2026-03-17 | 15.25 | 15.31 | 15.06 | 15.10 | +0.33% | 19,822,200 |
| 2026-03-16 | 15.00 | 15.23 | 14.95 | 15.05 | +2.52% | 21,838,900 |
| 2026-03-13 | 15.06 | 15.23 | 14.63 | 14.68 | -2.59% | 30,855,700 |
| 2026-03-12 | 15.18 | 15.18 | 14.89 | 15.07 | -1.76% | 34,568,900 |
| 2026-03-11 | 15.52 | 15.70 | 15.22 | 15.34 | -1.86% | 53,705,100 |
| 2026-03-10 | 15.49 | 15.73 | 15.34 | 15.63 | +1.96% | 31,753,300 |
| 2026-03-09 | 14.74 | 15.47 | 14.63 | 15.33 | +2.40% | 48,905,200 |
| 2026-03-06 | 15.11 | 15.13 | 14.88 | 14.97 | -2.92% | 42,916,600 |
| 2026-03-05 | 15.76 | 15.80 | 15.20 | 15.42 | -3.99% | 45,116,200 |
| 2026-03-04 | 16.25 | 16.25 | 15.97 | 16.06 | +0.56% | 37,487,900 |
| 2026-03-03 | 15.93 | 16.06 | 15.51 | 15.97 | -6.00% | 47,152,100 |
| 2026-03-02 | 17.00 | 17.10 | 16.74 | 16.99 | -1.11% | 15,224,100 |
| 2026-02-27 | 17.33 | 17.42 | 17.15 | 17.18 | -0.75% | 16,804,400 |
| 2026-02-26 | 17.01 | 17.36 | 16.84 | 17.31 | -1.25% | 40,949,700 |
| 2026-02-25 | 17.39 | 17.60 | 17.14 | 17.53 | +2.94% | 27,136,200 |
| 2026-02-24 | 16.98 | 17.20 | 16.87 | 17.03 | +0.65% | 21,360,100 |
| 2026-02-23 | 16.85 | 17.07 | 16.77 | 16.92 | +1.26% | 21,983,800 |
| 2026-02-20 | 16.19 | 16.71 | 16.16 | 16.71 | +3.79% | 29,053,500 |
| 2026-02-19 | 15.78 | 16.14 | 15.73 | 16.10 | +0.63% | 20,658,000 |
| 2026-02-18 | 16.03 | 16.36 | 15.88 | 16.00 | +0.63% | 32,094,200 |
| 2026-02-17 | 16.11 | 16.19 | 15.51 | 15.90 | -4.50% | 58,965,500 |
| 2026-02-13 | 16.69 | 16.78 | 16.36 | 16.65 | -2.29% | 48,148,800 |
| 2026-02-12 | 17.53 | 17.72 | 17.00 | 17.04 | -1.96% | 74,860,700 |
| 2026-02-11 | 17.20 | 17.44 | 17.06 | 17.38 | +3.82% | 44,898,000 |
| 2026-02-10 | 16.71 | 16.87 | 16.59 | 16.74 | -0.30% | 23,482,300 |
| 2026-02-09 | 16.52 | 16.87 | 16.34 | 16.79 | +3.01% | 58,837,000 |
| 2026-02-06 | 16.63 | 16.63 | 16.29 | 16.30 | +0.12% | 39,162,300 |
| 2026-02-05 | 16.68 | 16.92 | 16.28 | 16.28 | -4.40% | 56,058,100 |
| 2026-02-04 | 17.10 | 17.16 | 16.65 | 17.03 | +0.18% | 49,608,000 |
| 2026-02-03 | 16.74 | 17.02 | 16.65 | 17.00 | +5.33% | 35,370,400 |
| 2026-02-02 | 16.10 | 16.23 | 15.97 | 16.14 | +0.44% | 29,688,000 |
| 2026-01-30 | 16.44 | 16.85 | 15.96 | 16.07 | -5.14% | 67,037,400 |
| 2026-01-29 | 17.11 | 17.34 | 16.60 | 16.94 | +1.07% | 86,980,600 |
| 2026-01-28 | 16.52 | 16.88 | 16.49 | 16.76 | +1.95% | 43,600,800 |
| 2026-01-27 | 16.11 | 16.54 | 16.07 | 16.44 | +4.71% | 40,262,000 |
| 2026-01-26 | 16.27 | 16.35 | 15.57 | 15.70 | -2.97% | 43,762,100 |
| 2026-01-23 | 15.90 | 16.22 | 15.81 | 16.18 | +2.80% | 31,009,400 |
| 2026-01-22 | 15.65 | 15.97 | 15.63 | 15.74 | +1.09% | 52,672,800 |
| 2026-01-21 | 15.17 | 15.61 | 15.15 | 15.57 | +4.29% | 57,888,700 |
| 2026-01-20 | 14.42 | 14.95 | 14.35 | 14.93 | +2.19% | 36,506,000 |
| 2026-01-16 | 14.53 | 14.63 | 14.42 | 14.61 | -0.41% | 30,226,400 |
| 2026-01-15 | 14.75 | 14.83 | 14.62 | 14.67 | +0.41% | 44,294,200 |
| 2026-01-14 | 14.18 | 14.68 | 14.17 | 14.61 | +3.54% | 50,116,000 |
| 2026-01-13 | 14.01 | 14.16 | 13.89 | 14.11 | +1.51% | 30,406,100 |
| 2026-01-12 | 14.03 | 14.08 | 13.86 | 13.90 | -0.50% | 24,795,300 |
| 2026-01-09 | 13.94 | 14.15 | 13.89 | 13.97 | -0.71% | 29,252,900 |
| 2026-01-08 | 13.95 | 14.11 | 13.76 | 14.07 | -1.33% | 44,432,400 |
| 2026-01-07 | 14.07 | 14.38 | 14.02 | 14.26 | +0.64% | 60,415,000 |
| 2026-01-06 | 13.65 | 14.18 | 13.65 | 14.17 | +4.50% | 61,443,200 |
| 2026-01-05 | 13.44 | 13.63 | 13.37 | 13.56 | +2.26% | 41,816,300 |
| 2026-01-02 | 13.25 | 13.30 | 13.18 | 13.26 | +1.77% | 16,920,500 |
| 2025-12-31 | 13.08 | 13.09 | 13.00 | 13.03 | -0.53% | 7,913,500 |
| 2025-12-30 | 13.23 | 13.24 | 13.08 | 13.10 | +1.39% | 17,163,200 |
| 2025-12-29 | 13.14 | 13.16 | 12.87 | 12.92 | -2.34% | 24,130,700 |
| 2025-12-26 | 13.22 | 13.28 | 13.16 | 13.23 | +0.61% | 14,882,000 |
| 2025-12-24 | 13.21 | 13.22 | 13.07 | 13.15 | -0.45% | 5,409,800 |
| 2025-12-23 | 13.20 | 13.24 | 13.13 | 13.21 | +0.46% | 21,744,800 |
| 2025-12-22 | 12.88 | 13.20 | 12.86 | 13.15 | +3.38% | 35,663,600 |
| 2025-12-19 | 12.80 | 12.87 | 12.71 | 12.72 | -0.39% | 31,704,300 |
| 2025-12-18 | 12.77 | 12.91 | 12.73 | 12.77 | -0.16% | 27,332,100 |
| 2025-12-17 | 12.74 | 12.87 | 12.71 | 12.79 | +0.55% | 24,960,500 |
| 2025-12-16 | 12.80 | 12.87 | 12.70 | 12.72 | -0.39% | 25,328,900 |
| 2025-12-15 | 12.79 | 12.82 | 12.67 | 12.77 | +0.63% | 22,665,300 |
| 2025-12-12 | 12.68 | 12.83 | 12.51 | 12.69 | -4.51% | 41,038,700 |
| 2025-12-11 | 13.03 | 13.40 | 13.02 | 13.29 | +2.31% | 40,863,000 |
| 2025-12-10 | 13.05 | 13.06 | 12.85 | 12.99 | +1.48% | 24,953,800 |
| 2025-12-09 | 12.69 | 12.92 | 12.61 | 12.80 | -0.08% | 21,962,800 |
| 2025-12-08 | 13.04 | 13.05 | 12.75 | 12.81 | -0.70% | 34,302,900 |
| 2025-12-05 | 13.53 | 13.56 | 12.80 | 12.90 | -4.87% | 77,142,900 |
| 2025-12-04 | 13.42 | 13.62 | 13.30 | 13.56 | +1.95% | 54,701,700 |
| 2025-12-03 | 13.00 | 13.39 | 12.96 | 13.30 | +3.18% | 70,480,300 |
| 2025-12-02 | 12.79 | 12.90 | 12.68 | 12.89 | +1.58% | 30,154,800 |
| 2025-12-01 | 12.66 | 12.74 | 12.64 | 12.69 | +0.63% | 23,346,100 |
| 2025-11-28 | 12.65 | 12.72 | 12.54 | 12.61 | +0.80% | 26,854,700 |
| 2025-11-26 | 12.28 | 12.56 | 12.28 | 12.51 | +2.63% | 28,521,300 |
| 2025-11-25 | 12.18 | 12.26 | 12.14 | 12.19 | +0.83% | 24,892,100 |
| 2025-11-24 | 12.08 | 12.17 | 12.06 | 12.09 | +0.00% | 20,333,400 |
| 2025-11-21 | 12.01 | 12.12 | 11.82 | 12.09 | +1.43% | 42,962,300 |
| 2025-11-20 | 12.22 | 12.27 | 11.89 | 11.92 | -1.65% | 31,217,100 |
| 2025-11-19 | 12.15 | 12.27 | 12.10 | 12.12 | -0.41% | 21,571,000 |
| 2025-11-18 | 12.14 | 12.28 | 12.05 | 12.17 | +0.00% | 26,444,000 |
| 2025-11-17 | 12.31 | 12.38 | 12.16 | 12.17 | -1.06% | 28,106,100 |
| 2025-11-14 | 12.26 | 12.42 | 12.19 | 12.30 | -0.65% | 24,747,100 |
| 2025-11-13 | 12.50 | 12.60 | 12.33 | 12.38 | -0.80% | 20,435,100 |
| 2025-11-12 | 12.42 | 12.49 | 12.36 | 12.48 | +1.13% | 22,241,900 |
| 2025-11-11 | 12.42 | 12.48 | 12.29 | 12.34 | +0.33% | 22,881,400 |
| 2025-11-10 | 12.33 | 12.34 | 12.21 | 12.30 | +1.23% | 19,436,300 |
| 2025-11-07 | 12.02 | 12.16 | 11.94 | 12.15 | -0.65% | 31,631,500 |
| 2025-11-06 | 12.35 | 12.40 | 12.18 | 12.23 | -0.65% | 33,872,800 |
| 2025-11-05 | 12.12 | 12.39 | 12.09 | 12.31 | +3.10% | 43,423,900 |
| 2025-11-04 | 12.02 | 12.07 | 11.87 | 11.94 | -2.13% | 51,377,400 |
| 2025-11-03 | 12.13 | 12.24 | 12.10 | 12.20 | +0.91% | 37,428,300 |
| 2025-10-31 | 11.90 | 12.22 | 11.89 | 12.09 | +1.68% | 45,923,400 |
| 2025-10-30 | 11.78 | 11.93 | 11.69 | 11.89 | +0.51% | 38,570,800 |
| 2025-10-29 | 11.86 | 11.94 | 11.75 | 11.83 | +1.81% | 48,965,200 |
| 2025-10-28 | 11.49 | 11.69 | 11.48 | 11.62 | +1.40% | 36,276,300 |
| 2025-10-27 | 11.54 | 11.55 | 11.43 | 11.46 | +0.44% | 26,895,400 |
| 2025-10-24 | 11.53 | 11.56 | 11.40 | 11.41 | -0.44% | 21,305,200 |
| 2025-10-23 | 11.64 | 11.66 | 11.45 | 11.46 | -0.52% | 24,643,000 |
| 2025-10-22 | 11.40 | 11.57 | 11.38 | 11.52 | +2.22% | 49,747,300 |
| 2025-10-21 | 11.28 | 11.38 | 11.23 | 11.27 | -1.14% | 41,881,300 |
| 2025-10-20 | 11.25 | 11.46 | 11.22 | 11.40 | +2.70% | 34,717,000 |
| 2025-10-17 | 11.02 | 11.14 | 11.00 | 11.10 | -0.09% | 29,373,700 |
| 2025-10-16 | 11.15 | 11.19 | 11.01 | 11.11 | -0.54% | 30,463,700 |
| 2025-10-15 | 11.02 | 11.20 | 11.01 | 11.17 | +1.82% | 38,155,500 |
| 2025-10-14 | 10.79 | 11.02 | 10.77 | 10.97 | -0.36% | 33,461,200 |
| 2025-10-13 | 10.96 | 11.06 | 10.90 | 11.01 | +2.42% | 30,061,800 |
| 2025-10-10 | 11.04 | 11.10 | 10.71 | 10.75 | -2.54% | 46,652,000 |
| 2025-10-09 | 11.20 | 11.33 | 11.02 | 11.03 | -0.63% | 42,470,000 |
| 2025-10-08 | 11.10 | 11.16 | 11.06 | 11.10 | +0.54% | 31,062,700 |
| 2025-10-07 | 11.19 | 11.21 | 11.02 | 11.04 | -2.21% | 36,894,700 |
| 2025-10-06 | 11.12 | 11.32 | 11.10 | 11.29 | +2.54% | 52,374,100 |
| 2025-10-03 | 10.97 | 11.09 | 10.97 | 11.01 | -0.09% | 27,156,600 |
| 2025-10-02 | 11.04 | 11.07 | 10.86 | 11.02 | +0.36% | 34,919,900 |
| 2025-10-01 | 10.94 | 11.08 | 10.90 | 10.98 | +1.10% | 30,067,300 |
| 2025-09-30 | 10.81 | 10.89 | 10.72 | 10.86 | +1.02% | 30,235,900 |
| 2025-09-29 | 10.82 | 10.88 | 10.73 | 10.75 | +0.47% | 33,345,800 |
| 2025-09-26 | 10.80 | 10.80 | 10.58 | 10.70 | -1.74% | 59,854,500 |
| 2025-09-25 | 10.93 | 10.97 | 10.85 | 10.89 | +0.55% | 24,906,400 |
| 2025-09-24 | 10.91 | 10.97 | 10.82 | 10.83 | -1.10% | 24,335,900 |
| 2025-09-23 | 10.91 | 11.06 | 10.90 | 10.95 | +0.83% | 33,201,700 |
| 2025-09-22 | 10.92 | 10.96 | 10.82 | 10.86 | +0.00% | 24,583,000 |
| 2025-09-19 | 10.86 | 10.93 | 10.81 | 10.86 | +0.18% | 22,484,800 |
| 2025-09-18 | 10.96 | 10.98 | 10.82 | 10.84 | -0.37% | 27,690,400 |
| 2025-09-17 | 10.87 | 11.01 | 10.81 | 10.88 | -0.27% | 34,852,900 |
| 2025-09-16 | 10.90 | 10.94 | 10.76 | 10.91 | +0.74% | 39,632,500 |
| 2025-09-15 | 10.75 | 10.86 | 10.70 | 10.83 | +1.50% | 22,165,700 |
| 2025-09-12 | 10.65 | 10.75 | 10.61 | 10.67 | +0.38% | 25,684,000 |
| 2025-09-11 | 10.45 | 10.67 | 10.45 | 10.63 | +1.24% | 30,818,300 |
| 2025-09-10 | 10.49 | 10.57 | 10.43 | 10.50 | +1.45% | 26,580,100 |
| 2025-09-09 | 10.55 | 10.63 | 10.33 | 10.35 | -0.96% | 26,517,800 |
| 2025-09-08 | 10.44 | 10.47 | 10.37 | 10.45 | +0.48% | 18,200,200 |
| 2025-09-05 | 10.44 | 10.55 | 10.35 | 10.40 | +1.36% | 25,996,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+12.90%). Schwächster Monat: Apr (-2.95%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Vale SA ADR (VALE)?
15.73 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von VALE?
17.94 im Hoch und 10.08 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Vale SA ADR?
Historisch war der stärkste Kalendermonat von VALE der Jan (Durchschnitt +12.90%), der schwächste der Apr (Durchschnitt -2.95%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.