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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 95,725
KAPANIŞ 95,5839

En Düşük

DÜŞÜK 61,85

En Yüksek

YÜKSEK 120,45
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202189,3591,4888,8591,46
05.01.202191,469390,5293
06.01.202194,9896,3594,496,05
07.01.202196,61102,5396,61102,32
08.01.2021103,01103,3598,2102
11.01.2021100,25101,9899,7101,98
12.01.2021102,5102,6299,1899,19
13.01.202198,8798,9295,7496,22
14.01.202197,2298,8696,797,8
15.01.202196,5897,293,293,55
18.01.202193,995,6493,5594,31
19.01.202194,594,5791,994,06
20.01.20219595,1490,8392,32
21.01.202192,396,192,1493,36
22.01.202191,9993,8190,9993,17
26.01.202192,9994,1691,3691,75
27.01.202190,3991,1888,289,2
28.01.202188,291,3588,191,1
29.01.202189,9990,8587,7987,95
01.02.202190,0191,2788,5891,27
02.02.202190,1890,5887,5187,66
03.02.202188,8591,4288,690,43
04.02.202191,9592,8789,0989,29
05.02.202190,292,7789,5592,69
08.02.202192,9794,9192,4594,01
09.02.202194,695,2292,3294,25
10.02.202194,6695,6794,3894,7
11.02.202195,4795,4793,193,1
12.02.202193,1294,1492,293,89
18.02.202197,3698,496,0297,4
19.02.202197,2198,8596,3397,77
22.02.202196,598,5294,0495,35
23.02.202196,5997,3593,3296,95
24.02.202197,1398,2195,8697,93
25.02.202198,798,9595,0295,71
26.02.202196,5597,794,0294,52
01.03.20219699,3395,3698,57
02.03.202197,5102,1894,94101,6
03.03.202110210499,65100,35
04.03.202199,4101,4997,5298,86
05.03.202194,72100,693,93100,21
08.03.202199,2101,9398,999,67
09.03.202197,599,3195,8898,67
10.03.202197,597,8495,7297,15
11.03.202198,99100,198,2199,7
12.03.20219999,4496,7197,4
15.03.202196,597,3595,7696,82
16.03.202197,0497,8496,0296,51
17.03.202196,498,1296,0697,9
18.03.202197,798,2795,5396,16
19.03.202196,196,1693,4494,78
22.03.202193,5293,8491,8593,21
23.03.202193,3493,7891,0691,06
24.03.20219294,6491,8193,15
25.03.202193,0493,2990,6192,44
26.03.202193,7495,7393,3995,53
29.03.20219698,4595,8797,98
30.03.202197,9198,596,5897,07
31.03.202197,1798,5696,797,97
01.04.202198,598,8696,1397,39
05.04.202199,83103,8299,8103,39
06.04.2021103,8104,56102,05102,05
07.04.2021102,37105,32102,15104,56
08.04.2021104,94105,3104,12104,5
09.04.2021104104,66102,94103
12.04.2021102,9103,63102,21103,4
13.04.2021103,9104,29102,85103,58
14.04.2021103,97107,78103,77107
15.04.2021108,66109,88107,55108,21
16.04.2021108,64109,11107,5108,67
19.04.2021109109,88107,64107,73
20.04.2021107,95108,35105,02106,16
22.04.2021107,24107,24104,34106,23
23.04.2021107,15108,1106,46107,99
26.04.2021109,95110,69108,15108,57
27.04.2021108,88110,6108,52110,12
28.04.2021110,56112,43109,33111,92
29.04.2021112,19112,95110,89111,95
30.04.2021110,99111,56109,02109,02
03.05.2021109,7110,35108,26108,46
04.05.2021108,95111,07108,66110,1
05.05.2021111,99112,82110,39110,71
06.05.2021111,94115,2111,48115,05
07.05.2021116,54116,55114,19115,45
10.05.2021119,8120,45114,69114,69
11.05.2021113,98118,72113,32118,72
12.05.2021118118,46113,96114,33
13.05.2021112114,22110,72112,49
14.05.2021111,2111,79109,62110,56
17.05.2021111,5113,82111,17113,46
18.05.2021114,56115,4113,19114,6
19.05.2021112,1112,78109,84112,25
20.05.2021111,7112,1110,2111,11
21.05.2021111,11111,25108,5109,4
24.05.2021108110,14107,51109,78
25.05.2021110,28110,89106,78107,05
26.05.2021106,37110,32106,03110,2
27.05.2021110,8112,09109,77110,99
28.05.2021111,11112,75109,42111,59
31.05.2021112,5114,89112,5114,78
01.06.2021117118113,2113,2
02.06.2021114,22115,7113,5114,8
04.06.2021114,5114,78112,39112,9
07.06.2021112,2112,65110,7111,8
08.06.2021112,48112,77109,7109,92
09.06.2021110113,34109,2112,2
10.06.2021112,22113,37111,04111,83
11.06.2021113,35114,76113,02114,34
14.06.2021114,91115,28113,12113,72
15.06.2021113,77113,86111,25111,5
16.06.2021111,5111,63108,03108,15
17.06.2021107,68109,16104,9105,9
18.06.2021107,01109,09106,52109,09
21.06.2021107,75110,69107,14110,11
22.06.2021110,69112,08110,18111,4
23.06.2021112,41114,25112,16113,07
24.06.2021111,72111,92110,27111,03
25.06.2021111,6113,97111,4112,4
28.06.2021113,24113,7110,01110,6
29.06.2021110,6113,05110,6112,51
30.06.2021111,83114,28111,68113,25
01.07.2021113,41114,36110,76111,28
02.07.2021112113,62111,58113,58
05.07.2021113,9113,96112,28113,17
06.07.2021113,5114,35112,67113,77
07.07.2021114,81115,58114114,1
08.07.2021112,02114,51111,5113,66
12.07.2021115,31116,3115115,07
13.07.2021115,1115,91114,85115,75
14.07.2021116,26116,43114,44115,12
15.07.2021114,99116,16114,5115,48
16.07.2021115,34115,87113113,4
19.07.2021112112,16110,21112,16
20.07.2021112,16113,12110,21113,1
21.07.2021112,76114,87112,5114,4
22.07.2021113,68114,7112,69114,7
23.07.2021113,62114,49112,8114,12
26.07.2021114,44116,85114,44116,6
27.07.2021115,7116,05113,89114,18
28.07.2021115,5117,6115,25117,3
29.07.2021116,37117,56114,75115,57
30.07.2021113,51113,51108,76108,76
02.08.2021110,9111,37108,93108,93
03.08.2021109,78113,03109,44112,64
04.08.2021112113,25111,62112,52
05.08.2021109,64109,99107,9109,08
06.08.2021109,85110,89109,5109,7
09.08.2021108,2109,45107,68109,01
10.08.2021108,95110,74108,84110,06
11.08.2021110,19110,5109,26109,27
12.08.2021109,2109,98108,83109,2
13.08.2021109,7109,9107,96108,3
16.08.2021107,24108,9105,92108,8
17.08.2021108,11109,32105,66107
18.08.2021105,74105,74103,41103,41
19.08.202198,66100,2897,397,51
20.08.202197,5999,197,4497,55
23.08.202197,5697,9396,1696,2
24.08.202199,38101,2799,199,71
25.08.2021100,09100,4698,5599,5
26.08.202199,4999,898,2398,23
27.08.202199,0110198,9100,69
30.08.2021100,82101,6499,95100,05
31.08.20219999,2697,798,68
01.09.202197,3699,5995,7298,85
02.09.202198,7710097,9198,54
03.09.2021100,16100,8898,5198,61
06.09.202196,8997,5596,1697,06
08.09.202196,4796,7394,795,04
09.09.202195,1695,7293,1794,7
10.09.202195,5196,1994,8194,81
13.09.202194,79593,9494,76
14.09.202195,1595,5893,0794,09
15.09.202193,8894,4491,7491,74
16.09.202190,4390,4387,9287,93
17.09.202188,2988,7985,0886,15
20.09.202182,883,9481,1482,75
21.09.202184,784,782,5184,12
22.09.202188,189,4886,5187,11
23.09.202179,280,3477,6278,91
24.09.202178,2978,797777,69
27.09.202178,679,3376,578,8
28.09.202177,4877,874,5674,85
29.09.202175,7776,874,8575,8
30.09.202177,478,3475,7376,24
01.10.202176,7577,3175,6876,2
04.10.202176,597775,4475,49
05.10.202175,9976,174,9574,95
06.10.202174,0677,2773,9277,06
07.10.202178,3480,3777,7179,36
08.10.202181,4681,8479,5979,85
11.10.202181,983,180,7481,62
13.10.202180,880,879,1779,2
14.10.202179,9980,2479,1379,2
15.10.202179,4980,9579,380,68
18.10.202179,9180,478,4879,92
19.10.202179,7280,2478,8179
20.10.202178,3778,3776,2876,67
21.10.202174,575,1672,9575,16
22.10.202174,6777,174,6476,08
25.10.202177,277,5776,3777
26.10.202177,0177,0776,0776,18
27.10.202175,9876,7374,4574,45
28.10.202174,4574,6873,5573,7
29.10.202173,0273,1671,0271,61
01.11.20217272,8671,1572,32
03.11.202170,670,966,6166,83
04.11.202166,8967,6265,6266,07
05.11.202166,4366,666464,11
08.11.202164,468,1564,3367,6
09.11.202167,2567,365,2365,94
10.11.202164,6166,2864,465,69
11.11.202168,4669,2667,668,01
12.11.202167,1869,5967,0168,3
16.11.20216868,0766,1966,33
17.11.202166,9967,716565
18.11.202164,2164,6561,8562,33
19.11.202163,2764,862,8164,03
22.11.202165,5569,0265,1567,59
23.11.202170,6171,9769,2169,37
24.11.202170,1170,9869,5170,98
25.11.202171,2971,2969,870,5
26.11.202167,569,3667,568,64
29.11.202170,2870,669,1669,5
30.11.20216971,4568,6969,95
01.12.202171,371,9569,9770,23
02.12.202170,9773,5670,1173,49
03.12.202173,0974,347171,87
06.12.202172,8775,9971,9675,77
07.12.202178,2879,8176,176,33
08.12.202176,9976,9974,9875,76
09.12.202174,8975,9574,4575,18
10.12.202175,576,274,8475,65
13.12.202177,578,7377,3977,86
14.12.202178,5278,8977,2377,85
15.12.202178,0878,1876,277,41
16.12.20217980,4678,4680,44
17.12.202179,980,6779,0779,17
20.12.20217878,977,2878,28
21.12.202179,880,3979,1580,34
22.12.202179,8980,1578,5879,92
23.12.202179,9580,0678,879,15
27.12.202178,8779,4578,2678,95
28.12.202178,5178,5376,5777,05
29.12.202176,3877,9876,3577,25
30.12.202177,9978,9877,6177,96