Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Vale S.A. logosu
VALE3.SA
Vale S.A.
23:05:53
74.18 R$
0.0000 (%0.00)
Önceki Kapanış: 73.15
Düşük₺73.12
Yüksek₺74.66
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

VALE3.SA: Vale S.A. Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 80,2744
KAPANIŞ 80,3574

En Düşük

DÜŞÜK 70,69

En Yüksek

YÜKSEK 91,62
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202672,3372,5571,6572,38
05.01.202672,473,572,373,12
06.01.202673,4575,9972,8875,87
07.01.202676,177,3475,6276,32
08.01.202675,875,874,1975,58
09.01.202674,975,7174,274,72
12.01.20267575,4774,5174,74
13.01.202674,4776,0574,2875,35
14.01.202675,8479,0975,6478,92
15.01.202678,979,6478,5178,85
16.01.202678,3978,8877,5778,88
19.01.202678,5278,6577,8778,57
20.01.202677,8380,2177,4180,08
21.01.202680,9982,880,582,5
22.01.202682,584,482,0882,98
23.01.202683,7585,7483,6985,02
26.01.202685,5686,1482,1883,07
27.01.202683,5986,1383,3584,9
28.01.202685,2987,498586,97
29.01.20268889,586,8187,41
30.01.202685,6787,98484,32
02.02.202684,4285,8584,0484,82
03.02.202686,428986,4288,99
04.02.202688,5189,5987,5589,43
05.02.202687,9988,9386,2486,45
06.02.202686,4187,5685,285,63
09.02.202686,6587,6884,6387,31
10.02.202686,7287,7486,2587,05
11.02.202688,6590,3288,4890,09
12.02.202689,8591,6289,0889,23
13.02.202687,5788,1486,0287,03
19.02.202683,0384,3582,3383,46
20.02.202683,886,8183,4286,81
23.02.202686,8188,3286,4287,39
24.02.202687,488,7187,487,73
25.02.202689,0390,3388,5189,97
26.02.202688,9489,3887,0489,21
27.02.202689,1489,588,2688,47
02.03.202687,9289,1687,2988,16
03.03.202685,2585,3182,5584,48
04.03.202685,3985,6383,5884,09
05.03.202684,1384,380,5581,29
06.03.202680,981,278,478,86
09.03.202677,7280,176,5579,26
10.03.202680,1680,9979,6780,56
11.03.202679,7980,9478,879,85
12.03.202679,7779,7777,6679,24
13.03.202679,380,4978,0278,3
16.03.202679,3980,278,8178,84
17.03.202679,179,7178,6378,96
18.03.202678,6578,6777,0577,13
19.03.202674,1776,7174,0676,63
20.03.202676,2176,774,7175,55
23.03.202676,5678,4275,9777,49
24.03.202676,9878,4176,5678,1
25.03.202679,280,257979,55
26.03.202678,1379,5978,0178,91
27.03.202678,4779,9278,1779
30.03.202680,2581,0679,2979,5
31.03.202680,7482,7480,5982,48
01.04.202683,3184,0482,5883
02.04.202681,5183,7781,3683,55
06.04.202684,0484,2282,883,09
07.04.202683,0583,782,683,69
08.04.202686,586,7284,7385,59
09.04.202685,3685,5484,2684,69
10.04.20268586,3984,5885,59
13.04.202685,1187,3684,9287,36
14.04.202687,588,5487,1888,3
15.04.202688,1589,0887,8988,44
16.04.202688,8989,3987,187,44
17.04.202688,289,7587,889,75
20.04.202688,889,4488,0388,73
22.04.202687,9588,7387,2287,22
23.04.202686,6487,1785,7185,97
24.04.202685,9786,9985,7585,87
27.04.202686,1586,384,8985,5
28.04.202684,785,384,0584,39
29.04.202682,882,9179,2579,44
30.04.202681,0381,780,2181,18
04.05.202681,1881,3678,6578,66
05.05.202679,4279,4277,9778,39
06.05.202680,3581,6480,181,23
07.05.202681,2981,6779,680,07
08.05.202680,5781,7980,3681,49
11.05.202681,3983,9381,1983,45
12.05.202683,1583,9981,7483,25
13.05.202683,4985,0583,0184,3
14.05.20268585,4182,6382,87
15.05.202680,6583,580,2483,5
18.05.20268383,681,0681,83
19.05.202680,881,2880,1781,02
20.05.202681,4582,2180,8582
21.05.202681,3682,8881,2282,63
22.05.202682,3383,1581,8583,1
25.05.202682,8483,5982,4583,59
26.05.202683,2384,1282,383,07
27.05.202683,6883,9482,5183,45
28.05.202683,1584,0582,2483,96
29.05.202684,0184,2882,3882,82
01.06.202682,1382,2580,5881,7
02.06.202682,2285,0882,0485
03.06.202683,6183,7981,7981,79
05.06.202680,7980,7978,3378,7
08.06.202678,9279,2877,3278,07
09.06.202678,7978,7976,8378,5
10.06.202677,9278,1577,277,7
11.06.202678,1279,0577,178,8
12.06.202678,6679,878,1379,17
15.06.202680,7882,7480,6581,16
16.06.202680,7482,1980,681,44
17.06.202680,3581,3479,2679,78
18.06.202679,580,3878,8879,94
19.06.202679,6881,0779,580,75
22.06.202680,5581,5880,1180,91
23.06.202679,4779,9878,8279,38
24.06.202678,5678,8677,1677,73
25.06.202678,279,2277,4278,66
26.06.202678,1878,8877,9178,15
29.06.202678,3578,5677,1578,13
30.06.202678,178,2977,2577,88
01.07.202677,0978,9277,0477,97
02.07.202678,679,3277,7278,24
03.07.202678,4379,0478,0178,84
06.07.202678,2978,7877,577,79
07.07.202677,677,675,7976,2
08.07.202675,2275,2272,3572,7
09.07.202673,4173,4971,9373,15
10.07.20267474,6673,1274,18
13.07.202674,1874,1872,4572,85
14.07.202673,4274,6973,1874,01
15.07.202673,997573,874,51
16.07.202673,8574,0872,5472,98
17.07.202672,9873,1272,172,94
20.07.20267373,2571,7171,93
21.07.202672,3472,9771,5772,24
22.07.202673,6175,2573,3475,1
23.07.202674,5477,0774,5175,68
24.07.202675,1675,5374,8475,24
27.07.202674,3675,7274,2475,69
28.07.202676,176,257575,69
29.07.202676,0176,274,6175,05
30.07.202675,9876,5674,6176,09
31.07.202675,776,9375,2476,28
03.08.202676,3876,4873,9574,64
04.08.202676,1176,9175,876,31
05.08.202676,3176,9575,376,66
06.08.202676,4976,5575,3875,39
07.08.202675,9176,1374,5274,97
10.08.202674,976,3374,775,93
11.08.202676,3176,773,7174,4
12.08.202673,1173,5472,6673,18
13.08.202672,273,271,571,9
14.08.202671,5571,9871,0971,3
17.08.202671,271,870,6971,41
18.08.202670,9972,7170,8571,55
19.08.202672,673,8571,7672,13
20.08.202671,4974,171,2574,02
21.08.202674,875,8174,5175,03