Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Vale SA | VALE3 | Brasilien | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
64,75 | 64,30 | 65,18 | 64,53 | 64,18 |
Industriesektor |
---|
Materiais Básicos / Mineração / Minerais Metálicos |
VALE3 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 63,50 | 65,18 | 62,93 | 63,81 | 17.589.775 | 1,03 | 1,62% |
1 Monat | 63,63 | 65,18 | 60,70 | 62,65 | 23.794.311 | 0,90 | 1,41% |
3 Monate | 65,99 | 69,07 | 59,36 | 63,46 | 25.257.909 | -1,46 | -2,21% |
6 Monate | 70,83 | 78,55 | 59,36 | 67,86 | 24.808.508 | -6,30 | -8,89% |
1 Jahr | 70,70 | 78,55 | 59,36 | 67,28 | 26.258.490 | -6,17 | -8,73% |
3 Jahre | 116,54 | 120,45 | 59,36 | 78,95 | 27.679.089 | -52,01 | -44,63% |
5 Jahre | 49,35 | 120,45 | 32,45 | 72,60 | 27.117.419 | 15,18 | 30,76% |
VALE3 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 64,53 | 0,46 | 0,72% | 64,75 | 65,18 | 64,30 | 21.282.600 |
06 Mai 2024 | 64,07 | 0,17 | 0,27% | 64,22 | 64,70 | 63,95 | 13.381.700 |
03 Mai 2024 | 63,90 | -0,02 | -0,03% | 64,17 | 64,42 | 63,35 | 23.679.700 |
02 Mai 2024 | 63,92 | 0,58 | 0,92% | 63,70 | 64,25 | 63,22 | 17.727.300 |
30 Apr 2024 | 63,34 | -0,57 | -0,89% | 63,50 | 63,74 | 62,93 | 15.570.400 |
29 Apr 2024 | 63,91 | 1,11 | 1,77% | 62,88 | 63,95 | 62,80 | 18.431.000 |
26 Apr 2024 | 62,80 | 0,60 | 0,96% | 62,60 | 63,16 | 62,35 | 15.531.200 |
25 Apr 2024 | 62,20 | -1,39 | -2,19% | 62,68 | 63,04 | 61,91 | 27.177.700 |
24 Apr 2024 | 63,59 | 0,93 | 1,48% | 63,56 | 64,09 | 63,15 | 25.130.900 |
23 Apr 2024 | 62,66 | -0,67 | -1,06% | 62,66 | 63,09 | 62,01 | 23.125.400 |
22 Apr 2024 | 63,33 | 0,20 | 0,32% | 63,03 | 63,58 | 62,30 | 27.146.300 |
19 Apr 2024 | 63,13 | 0,91 | 1,46% | 62,24 | 63,55 | 62,09 | 32.794.400 |
18 Apr 2024 | 62,22 | 0,09 | 0,14% | 62,69 | 62,72 | 61,91 | 19.911.000 |
17 Apr 2024 | 62,13 | 0,72 | 1,17% | 63,04 | 63,47 | 61,96 | 34.181.600 |
16 Apr 2024 | 61,41 | -0,52 | -0,84% | 61,13 | 61,66 | 60,70 | 29.792.600 |
15 Apr 2024 | 61,93 | 0,36 | 0,58% | 62,30 | 62,85 | 61,91 | 28.502.200 |
12 Apr 2024 | 61,57 | -0,15 | -0,24% | 62,80 | 63,38 | 61,41 | 25.734.700 |
11 Apr 2024 | 61,72 | 0,19 | 0,31% | 61,79 | 62,11 | 61,33 | 16.170.900 |
10 Apr 2024 | 61,53 | -1,07 | -1,71% | 62,33 | 62,45 | 61,43 | 21.155.900 |
09 Apr 2024 | 62,60 | -0,35 | -0,56% | 63,63 | 63,87 | 62,01 | 36.947.000 |
08 Apr 2024 | 62,95 | 3,23 | 5,41% | 61,10 | 63,13 | 60,80 | 39.973.400 |