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.
16:12:21
79.93 R$
0.0000 (%0.00)
Önceki Kapanış: 79.94
Düşük₺79.5
Yüksek₺79.99
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

VALE3.SA: Vale S.A. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 57,2496
KAPANIŞ 57,2732

En Düşük

DÜŞÜK 32,45

En Yüksek

YÜKSEK 88,58
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202053,9854,4453,7554,33
03.01.202053,6854,553,5853,93
06.01.202053,853,853,1553,61
07.01.202053,554,1953,454
08.01.202054,254,3753,6254,01
09.01.202053,7553,8753,0553,3
10.01.202053,7553,8753,1153,36
13.01.202053,6455,6453,5155,3
14.01.202055,356,355555,64
15.01.202055,356,0855,1155,46
16.01.202055,655,9555,155,17
17.01.202056,2557,0956,157
20.01.20205757,3656,5357,36
21.01.202056,857,0155,7456,03
22.01.202056,656,8556,0656,3
23.01.202055,4355,7354,7155,5
24.01.202055,6255,7353,6953,8
27.01.202051,6651,8250,4850,51
28.01.202051,252,0951,0851,2
29.01.202051,751,8950,4650,75
30.01.202049,9751,549,851,5
31.01.202050,9651,0649,850,27
03.02.202050,551,0949,850,91
04.02.202052,252,5851,9752,27
05.02.202053,3253,6252,9952,99
06.02.202053,6653,9252,8253,28
07.02.202052,8852,9651,9252,1
10.02.202051,951,949,9250,19
11.02.202051,1552,251,0252,05
12.02.202053,153,3852,8353,07
13.02.202052,2252,451,5652,14
14.02.202052,2152,2850,9551
17.02.202051,7153,4151,6253,41
18.02.202052,5553,0552,1252,8
19.02.202052,9353,1252,452,81
20.02.202053,2753,4952,0652,2
21.02.20205151,1449,850,13
27.02.202044,6545,5443,5644,47
28.02.202043,9944,3143,244,31
02.03.202044,8847,0944,8146,36
03.03.202046,7449,0946,0746,35
04.03.20204849,094748,57
05.03.202047,6647,9545,9546,85
06.03.202044,245,8243,6544,61
09.03.202040,4541,5437,8137,83
10.03.202041,945,3440,844,81
11.03.202043,0144,293940,74
12.03.2020363632,4535,35
13.03.20204244,033742,9
16.03.202036,0141,436,0139,04
17.03.202040,543,5739,1141,51
18.03.202038,840,8735,738,65
19.03.202037,53935,2636,4
20.03.202037,939,4134,7135,19
23.03.202035,5535,8633,3734,1
24.03.202036,8638,6536,8637,64
25.03.202038,1941,3538,0940,85
26.03.202041,0142,4139,9942
27.03.202039,341,4439,240,1
30.03.202040,9242,3240,7441,77
31.03.202042,344,4942,2243,22
01.04.202041,8144,1241,243,37
02.04.202043,9544,5741,9242,78
03.04.202042,842,8739,7640,5
06.04.202042,643,3941,9743,13
07.04.202045,1945,543,5643,78
08.04.202043,544,2543,0543,51
09.04.202043,9544,4742,8443,28
13.04.202043,244,5742,9844,57
14.04.202045,624644,544,53
15.04.202043,543,942,6143,19
16.04.202043,843,9942,0442,76
17.04.202043,944,2343,2244
20.04.202043,2643,2642,2342,46
22.04.202042,643,2442,0542,9
23.04.202043,2944,6942,8143,51
24.04.202043,3744,241,8343,76
27.04.202044,4645,0543,8644,55
28.04.202045,245,2943,4844,61
29.04.202045,3547,3844,8446,73
30.04.202045,7146,1744,7644,86
04.05.202043,744,3343,443,93
05.05.202044,4545,0343,743,7
06.05.202044,1944,7643,6144,33
07.05.202045,6346,9845,4546,05
08.05.202047,548,9646,9748,85
11.05.202048,2149,2547,7347,73
12.05.202048,4348,647,4647,46
13.05.202048,1749,1847,6648,54
14.05.202047,9548,4646,9448,09
15.05.202048,6949,348,0548,05
18.05.202050,3451,649,9551,26
19.05.202051,352,7151,0952,3
20.05.202053,3753,6752,552,5
21.05.202052,2952,6650,3751,13
22.05.202050,7751,149,950,27
25.05.202051,4151,6849,9250,1
26.05.202050,3850,5248,8449,2
27.05.202049,8450,8348,7850,64
28.05.20205151,6550,0550,09
29.05.202051,45351,0653
01.06.202052,8253,8552,553,42
02.06.202053,853,85353,42
03.06.202053,954,3453,3853,66
04.06.202053,7255,753,5255,66
05.06.202056,3956,754,3454,61
08.06.202054,9855,6553,9854,78
09.06.202054,1654,9954,1254,99
10.06.202054,9155,253,7654,2
12.06.202053,7154,0551,9853,4
15.06.202052,554,4352,1353,88
16.06.202055,4955,554,2255,39
17.06.202055,4956,4455,1556,2
18.06.202056,356,5455,6156,17
19.06.202056,3356,654,7155,17
22.06.20205555,3554,4355
23.06.202055,5356,5655,3755,59
24.06.202056,2556,2654,8255,39
25.06.202055,556,1554,8756
26.06.202055,956,9555,2155,62
29.06.202055,4455,9154,8455,63
30.06.202055,4456,5455,0155,92
01.07.202056,0856,0854,0554,54
02.07.202054,8555,7454,7555,49
03.07.202055,255,754,9355,26
06.07.202056,0956,7455,5956,57
07.07.202056,7456,9856,156,37
08.07.202056,957,7255,7957,32
09.07.202057,5257,6856,0656,42
10.07.202056,5257,356,1656,97
13.07.202057,7359,2257,6557,65
14.07.202057,9261,9757,961,7
15.07.202062,362,9360,3961,79
16.07.202061,361,6959,8560,12
17.07.202060,561,2560,3261,04
20.07.202061,1261,4960,3560,8
21.07.202060,4460,4859,2759,7
22.07.202059,9360,2558,859,24
23.07.202059,960,1658,6458,85
24.07.202058,5758,8557,8258,6
27.07.202059,161,6358,9861,37
28.07.202060,761,1660,260,34
29.07.202061,2162,9560,8562,95
30.07.202062,362,3760,6561,27
31.07.202061,162,2160,560,71
03.08.202061,8662,6760,2660,26
04.08.202060,2660,8459,3660,7
05.08.202061,962,961,8562,19
06.08.202062,6262,8861,2861,83
07.08.202061,3961,3959,7860,45
10.08.202060,762,260,4162,2
11.08.202062,7962,8260,1660,28
12.08.202060,8862,2960,5861,5
13.08.202061,462,1660,1160,35
14.08.202060,3561,4360,361,35
17.08.202061,7862,661,1562,23
18.08.202063,363,762,8563,06
19.08.202063,4163,8862,3362,39
20.08.202061,8263,561,6762,95
21.08.202062,4162,7961,5162,2
24.08.202062,9463,1362,2462,96
25.08.202062,862,8461,0561,62
26.08.202061,6662,3561,2461,75
27.08.202061,6962,1860,3360,79
28.08.202061,1861,760,6361,1
31.08.202061,161,1559,6859,68
01.09.202060,2961,7960,261,76
02.09.202061,962,3460,3261,32
03.09.20206060,5558,8559,32
04.09.202059,7160,558,760,49
08.09.202059,5959,7658,9159,27
09.09.202059,960,3359,3760
10.09.20206060,258,3258,53
11.09.202060,0562,359,8461,95
14.09.202062,863,3561,3861,91
15.09.202062,7163,6562,1562,6
16.09.202062,3262,560,6560,97
17.09.202060,462,4260,1162,08
18.09.202062,4863,161,6661,66
21.09.202061,0561,3959,4460
22.09.202058,1458,2857,1557,81
23.09.202057,6759,6157,0659,1
24.09.202059,6959,7858,4458,66
25.09.202058,3559,4558,259,25
28.09.202059,9460,2458,758,78
29.09.202058,7359,9658,3558,35
30.09.202059,2160,2758,7559,11
01.10.202059,5359,8558,0258,86
02.10.202058,6159,4458,1158,32
05.10.202058,959,8458,7559,59
06.10.202060,0160,2858,2158,62
07.10.202059,1460,7658,9660,17
08.10.202060,3561,4960,0661,29
09.10.202061,6961,9460,8561,6
13.10.202061,2762,6461,0362,14
14.10.202062,0863,2962,0463
15.10.202062,4162,8661,9862,47
16.10.202062,763,162,2462,24
19.10.202062,7363,1861,9561,95
20.10.202061,7862,2961,3361,84
21.10.202061,6563,2161,662,85
22.10.202063,1163,4962,4463,1
23.10.202062,6263,8962,2263,45
26.10.202062,963,4562,0162,5
27.10.202062,562,962,0662,53
28.10.202061,9562,0760,2560,26
29.10.202060,9762,2459,7962,02
30.10.202061,862,4160,0160,55
03.11.202061,963,3461,2263,34
04.11.202063,2863,2861,4561,58
05.11.202062,363,0661,4562,55
06.11.202062,3863,9662,3463,19
09.11.202064,1564,2762,8763,19
10.11.202063,2463,5962,6963,16
11.11.202063,1863,926363,6
12.11.202063,5763,7762,4662,67
13.11.202062,7363,5562,6163,25
16.11.202063,565,3462,9764,92
17.11.202064,868,164,866,97
18.11.202066,9967,3966,0766,45
19.11.202066,7167,7266,4767,72
23.11.202068,8171,3268,571,29
24.11.202071,0574,8970,1874,8
25.11.202073,875,973,6175,5
26.11.202075,4276,675,476,57
27.11.20207778,7876,7778,44
30.11.202078,8579,3677,1278
01.12.202079,8381,579,2581,25
02.12.202080,981,2577,3179,84
03.12.20208181,0578,6178,96
04.12.202080,182,6880,181,98
07.12.202082,4282,9981,6782,95
08.12.202082,9783,381,6682,9
09.12.202083,183,8382,2282,7
10.12.202083,6585,2283,285
11.12.202084,6285,2884,484,86
14.12.202085,285,2282,9583,55
15.12.202083,5585,3883,5584,5
16.12.202084,986,2384,3686,22
17.12.202086,587,9586,1787,2
18.12.202087,6288,3887,4387,8
21.12.202086,1587,484,7886,86
22.12.202086,8686,9985,4386,94
23.12.202086,5387,5386,487,36
28.12.202087,7988,5887,0887,31
29.12.202087,9788,286,5187,07
30.12.202087,1987,5986,6587,45