Vale S.A. (spons. ADRs)/OS/Call [10]/MS
WKN MJ9GQ8
ISIN DE000MJ9GQ89
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 16.07.2025 | 16:48:02.372 | 1,020 BZ | 2.000 | 2.040,000 | 2.000,000 | 2.040,000 |
| 16.07.2025 | 16:48:02.372 | 1,020 BZ | 2.000 | 2.040,000 | 2.000,000 | 2.040,000 |
| 16.07.2025 | 15:03:27.944 | 1,000 G | - | - | - | - |
| 16.07.2025 | 14:19:29.298 | 1,000 G | - | - | - | - |
| 15.07.2025 | 16:20:44.338 | 1,000 BZ | 1.500 | 1.500,000 | 1.500,000 | 1.500,000 |
| 15.07.2025 | 16:20:44.338 | 1,000 BZ | 1.500 | 1.500,000 | 1.500,000 | 1.500,000 |
| 15.07.2025 | 16:20:25.137 | 1,000 G | - | - | - | - |
| 15.07.2025 | 14:21:44.647 | 1,010 G | - | - | - | - |
| 15.07.2025 | 10:05:52.273 | 1,030 G | - | - | - | - |
| 14.07.2025 | 20:33:01.683 | 1,020 BZ | 1.500 | 1.530,000 | 9.000,000 | 9.315,000 |
| 14.07.2025 | 20:33:01.683 | 1,020 BZ | 1.500 | 1.530,000 | 9.000,000 | 9.315,000 |
| 14.07.2025 | 18:35:06.507 | 1,000 BZ | 1.000 | 1.000,000 | 7.500,000 | 7.785,000 |
| 14.07.2025 | 18:29:54.375 | 1,010 BZ | 4.500 | 4.545,000 | 6.500,000 | 6.785,000 |
| 14.07.2025 | 16:46:00.225 | 1,070 G | - | - | 2.000,000 | 2.240,000 |
| 14.07.2025 | 10:39:13.021 | 1,120 G | - | - | 2.000,000 | 2.240,000 |
| 14.07.2025 | 09:28:37.101 | 1,120 BZ | 2.000 | 2.240,000 | 2.000,000 | 2.240,000 |
| 11.07.2025 | 17:22:41.589 | 1,070 G | - | - | - | - |
| 11.07.2025 | 17:22:41.589 | 1,070 G | - | - | - | - |
| 11.07.2025 | 11:05:58.139 | 1,070 G | - | - | - | - |
| 10.07.2025 | 21:10:08.744 | 1,190 BZ | 4.500 | 5.355,000 | 8.850,000 | 10.655,000 |
| 10.07.2025 | 21:10:08.744 | 1,190 BZ | 4.500 | 5.355,000 | 8.850,000 | 10.655,000 |
| 10.07.2025 | 20:16:14.148 | 1,200 BZ | 350 | 420,000 | 4.350,000 | 5.300,000 |
| 10.07.2025 | 17:46:06.253 | 1,200 G | - | - | 4.000,000 | 4.880,000 |
| 10.07.2025 | 15:48:17.090 | 1,220 BZ | 4.000 | 4.880,000 | 4.000,000 | 4.880,000 |
| 10.07.2025 | 11:14:56.259 | 1,120 G | - | - | - | - |
| 09.07.2025 | 20:01:17.540 | 1,130 BZ | 2.000 | 2.260,000 | 3.000,000 | 3.420,000 |
| 09.07.2025 | 20:01:17.540 | 1,130 BZ | 2.000 | 2.260,000 | 3.000,000 | 3.420,000 |
| 09.07.2025 | 17:16:00.721 | 1,070 G | - | - | 1.000,000 | 1.160,000 |
| 09.07.2025 | 15:46:43.395 | 1,160 BZ | 1.000 | 1.160,000 | 1.000,000 | 1.160,000 |
| 09.07.2025 | 11:09:15.230 | 1,160 G | - | - | - | - |
| 08.07.2025 | 18:48:12.694 | 1,160 BZ | 600 | 696,000 | 2.600,000 | 3.016,000 |
| 08.07.2025 | 18:48:12.694 | 1,160 BZ | 600 | 696,000 | 2.600,000 | 3.016,000 |
| 08.07.2025 | 17:18:20.962 | 1,170 G | - | - | 2.000,000 | 2.320,000 |
| 08.07.2025 | 16:59:56.738 | 1,160 BZ | 2.000 | 2.320,000 | 2.000,000 | 2.320,000 |
| 08.07.2025 | 11:04:54.377 | 1,080 G | - | - | - | - |
| 07.07.2025 | 18:34:11.276 | 1,150 BZ | 2.000 | 2.300,000 | 3.000,000 | 3.560,000 |
| 07.07.2025 | 18:34:11.276 | 1,150 BZ | 2.000 | 2.300,000 | 3.000,000 | 3.560,000 |
| 07.07.2025 | 17:09:09.448 | 1,100 G | - | - | 1.000,000 | 1.260,000 |
| 07.07.2025 | 15:13:48.130 | 1,260 BZ | 1.000 | 1.260,000 | 1.000,000 | 1.260,000 |
| 07.07.2025 | 11:07:00.680 | 1,180 G | - | - | - | - |
| 04.07.2025 | 18:07:46.146 | 1,240 G | - | - | 4.071,000 | 5.492,300 |
| 04.07.2025 | 18:07:46.146 | 1,240 G | - | - | 4.071,000 | 5.492,300 |
| 04.07.2025 | 13:55:16.881 | 1,300 BZ | 71 | 92,300 | 4.071,000 | 5.492,300 |
| 04.07.2025 | 10:57:11.440 | 1,260 G | - | - | 4.000,000 | 5.400,000 |
| 04.07.2025 | 09:12:13.918 | 1,350 BZ | 4.000 | 5.400,000 | 4.000,000 | 5.400,000 |
| 03.07.2025 | 21:29:33.247 | 1,300 BG | 3.000 | 3.900,000 | 3.000,000 | 3.900,000 |
| 03.07.2025 | 21:29:33.247 | 1,300 BG | 3.000 | 3.900,000 | 3.000,000 | 3.900,000 |
| 03.07.2025 | 16:28:18.680 | 1,220 G | - | - | - | - |
| 03.07.2025 | 10:59:48.113 | 1,220 G | - | - | - | - |
| 02.07.2025 | 17:07:46.904 | 1,160 G | - | - | - | - |
| 02.07.2025 | 17:07:46.904 | 1,160 G | - | - | - | - |
| 02.07.2025 | 10:58:30.677 | 1,020 G | - | - | - | - |
| 01.07.2025 | 21:35:34.007 | 1,020 BZ | 99 | 100,980 | 99,000 | 100,980 |
| 01.07.2025 | 21:35:34.007 | 1,020 BZ | 99 | 100,980 | 99,000 | 100,980 |
| 01.07.2025 | 16:57:55.482 | 0,960 G | - | - | - | - |
| 01.07.2025 | 11:09:04.047 | 0,990 G | - | - | - | - |
| 30.06.2025 | 17:21:45.579 | 1,020 G | - | - | 1.500,000 | 1.680,000 |
| 30.06.2025 | 17:21:45.579 | 1,020 G | - | - | 1.500,000 | 1.680,000 |
| 30.06.2025 | 13:13:23.290 | 1,120 BZ | 1.500 | 1.680,000 | 1.500,000 | 1.680,000 |
| 30.06.2025 | 10:52:37.385 | 1,020 G | - | - | - | - |
| 27.06.2025 | 21:13:41.729 | 1,000 G | - | - | 1.200,000 | 1.116,000 |
| 27.06.2025 | 21:13:41.729 | 1,000 G | - | - | 1.200,000 | 1.116,000 |
| 27.06.2025 | 21:13:41.729 | 1,000 G | - | - | 1.200,000 | 1.116,000 |
| 27.06.2025 | 21:13:41.729 | 1,000 G | - | - | 1.200,000 | 1.116,000 |
| 27.06.2025 | 15:44:39.375 | 0,960 G | - | - | 1.200,000 | 1.116,000 |
| 27.06.2025 | 15:44:39.375 | 0,960 G | - | - | 1.200,000 | 1.116,000 |
| 27.06.2025 | 11:55:58.235 | 0,930 BZ | 1.200 | 1.116,000 | 1.200,000 | 1.116,000 |
| 27.06.2025 | 11:55:58.235 | 0,930 BZ | 1.200 | 1.116,000 | 1.200,000 | 1.116,000 |
| 27.06.2025 | 10:37:15.072 | 0,940 G | - | - | - | - |
| 27.06.2025 | 10:37:15.072 | 0,940 G | - | - | - | - |
| 26.06.2025 | 21:28:47.894 | 0,980 G | - | - | 590,000 | 613,600 |
| 26.06.2025 | 21:28:47.894 | 0,980 G | - | - | 590,000 | 613,600 |
| 26.06.2025 | 17:12:56.360 | 1,040 BZ | 590 | 613,600 | 590,000 | 613,600 |
| 26.06.2025 | 16:06:15.670 | 0,910 G | - | - | - | - |
| 26.06.2025 | 10:53:48.839 | 0,830 G | - | - | - | - |
| 25.06.2025 | 17:09:07.274 | 0,860 G | - | - | 3.186,000 | 2.909,320 |
| 25.06.2025 | 17:09:07.274 | 0,860 G | - | - | 3.186,000 | 2.909,320 |
| 25.06.2025 | 10:54:05.574 | 0,920 G | - | - | 3.186,000 | 2.909,320 |
| 25.06.2025 | 10:21:16.252 | 0,920 BZ | 1.006 | 925,520 | 3.186,000 | 2.909,320 |
| 25.06.2025 | 08:19:06.549 | 0,910 BZ | 2.180 | 1.983,800 | 2.180,000 | 1.983,800 |
| 24.06.2025 | 21:23:54.401 | 1,030 G | - | - | 3.400,000 | 3.502,000 |
| 24.06.2025 | 21:23:54.401 | 1,030 G | - | - | 3.400,000 | 3.502,000 |
| 24.06.2025 | 18:53:31.825 | 1,030 RG | 3.400 | 3.502,000 | 3.400,000 | 3.502,000 |
| 24.06.2025 | 15:54:23.757 | 1,030 G | - | - | - | - |
| 24.06.2025 | 10:20:15.728 | 1,080 G | - | - | - | - |
| 23.06.2025 | 21:06:42.975 | 1,060 G | - | - | 1.030,000 | 1.111,500 |
| 23.06.2025 | 21:06:42.975 | 1,060 G | - | - | 1.030,000 | 1.111,500 |
| 23.06.2025 | 16:59:05.970 | 1,090 BZ | 750 | 817,500 | 1.030,000 | 1.111,500 |
| 23.06.2025 | 16:22:48.507 | 1,060 G | - | - | 280,000 | 294,000 |
| 23.06.2025 | 11:52:53.247 | 1,050 BZ | 280 | 294,000 | 280,000 | 294,000 |
| 23.06.2025 | 10:55:33.500 | 1,040 G | - | - | - | - |
| 20.06.2025 | 16:28:44.499 | 1,040 G | - | - | 5.000,000 | 5.300,000 |
| 20.06.2025 | 16:28:44.499 | 1,040 G | - | - | 5.000,000 | 5.300,000 |
| 20.06.2025 | 16:13:43.385 | 1,060 BZ | 5.000 | 5.300,000 | 5.000,000 | 5.300,000 |
| 20.06.2025 | 10:48:22.196 | 1,090 G | - | - | - | - |
| 19.06.2025 | 20:18:36.754 | 1,070 G | - | - | 6.277,000 | 7.396,400 |
| 19.06.2025 | 20:18:36.754 | 1,070 G | - | - | 6.277,000 | 7.396,400 |
| 19.06.2025 | 14:56:38.082 | 1,180 BZ | 2.000 | 2.360,000 | 6.277,000 | 7.396,400 |
| 19.06.2025 | 13:21:45.463 | 1,080 G | - | - | 4.277,000 | 5.036,400 |
| 19.06.2025 | 12:09:25.286 | 1,210 BZ | 900 | 1.089,000 | 4.277,000 | 5.036,400 |