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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 80,3343
KAPANIŞ 80,3067

En Düşük

DÜŞÜK 61,9

En Yüksek

YÜKSEK 107,11
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20227979,977878
04.01.202278,5179,0776,977,08
05.01.202277,3778,6877,1377,81
06.01.202278,6480,3578,3179,38
07.01.202280,48479,7984
10.01.202282,4984,2782,383
11.01.202283,4885,1583,3184,58
12.01.202286,4986,5884,9385,5
13.01.202284,8485,2383,784,2
14.01.202283,7284,9382,9184,69
17.01.20228484,68484,25
18.01.202284,5886,8884,4886,31
19.01.202288,488987,8888,21
20.01.202288,888,9786,6486,71
21.01.202286,4786,7384,3484,91
24.01.202283,783,9682,0883,87
25.01.202284,0685,0583,0584,06
26.01.202285,986,5683,8284,3
27.01.20228585,4683,2784,49
28.01.202285,5886,3582,8383,66
31.01.202282,9482,9480,8780,87
01.02.202281,585,3381,3785,31
02.02.202285,586,2984,7285,79
03.02.202286,386,7885,3285,75
04.02.202285,7588,1785,5588
07.02.202288,1590,2488,1590,13
08.02.202290,4591,4889,591,39
09.02.20229091,889,3391,41
10.02.202292,4594,4892,0393,87
11.02.202293,3693,491,691,97
14.02.202291,1192,1790,8291,57
15.02.202289,0289,9487,788,85
16.02.202289,4490,6289,189,5
17.02.202288,858985,3785,65
18.02.202286,4487,0385,4385,83
21.02.202286,687,9985,585,9
22.02.202286,6987,485,887,39
23.02.202288,0988,3485,5586,47
24.02.202284,6288,0483,7387,54
25.02.202286,5292,4185,192,28
03.03.2022100,2101,2699,599,7
04.03.202298,68102,0998,12101,97
07.03.2022104,44105,9103,87105,07
08.03.2022106,99107,1199,72100,46
09.03.202295,7995,892,5694,19
10.03.202294,597,394,0897,3
11.03.202297,4398,4196,7696,79
14.03.202294,9895,291,2591,6
15.03.202288,9989,5887,2888,97
16.03.202291,8993,8889,3191,13
17.03.202292,994,9892,5794,3
18.03.202295,4196,0993,896,09
21.03.202297,3399,4397,1598,81
22.03.202298,5198,9696,1996,6
23.03.202297,598,9496,2996,45
24.03.202296,297,695,3196,91
25.03.202297,798,394,395,23
28.03.202295,796,3493,6195,34
29.03.202295,3495,6693,494,52
30.03.202296,3297,1195,2795,87
31.03.202296,4296,8995,3695,6
01.04.202296,7897,596,0796,96
04.04.202296,7798,2596,5597,94
05.04.202297,3697,7894,8295,11
06.04.202295,3396,7295,3396,55
07.04.202295,597,6995,1497,13
08.04.202296,6497,494,6295,15
11.04.202293,8194,7192,9294
12.04.202295,195,6193,2493,37
13.04.202293,4994,3892,8193,4
14.04.202293,319491,3692,09
18.04.202291,619290,0190,57
19.04.202289,6989,6986,8487,68
20.04.202286,6186,6784,485,4
22.04.202283,2583,480,0880,45
25.04.202277,9479,6177,5479,08
26.04.202279,0879,3277,8578
27.04.202280,4682,780,1582,17
28.04.202285,0285,5580,8384,2
29.04.202286,1887,283,2983,29
02.05.202283,1683,280,6482,92
03.05.202282,9584,2182,1982,5
04.05.202281,9382,1879,8581,81
05.05.202281,5583,279,0880,33
06.05.202279,280,978,2579,76
09.05.202277,5377,9876,0876,49
10.05.202276,2776,9474,8775,54
11.05.202277,3779,8977,1278,69
12.05.202277,0577,975,8777,9
13.05.202278,4279,3577,877,81
16.05.202278,6880,6478,5280,14
17.05.202281,8581,9278,8679,8
18.05.202278,7179,2577,4277,78
19.05.202277,7880,3877,4779,85
20.05.202282,0182,4680,5881,26
23.05.202282,383,6582,2782,92
24.05.202281,8284,098184,04
25.05.20228484,883,4184,3
26.05.202284,1684,6583,184,25
27.05.202284,985,8884,785,72
30.05.202286,2887,4186,0186,65
31.05.202287,2287,4385,0186,21
01.06.202286,1988,788688,24
02.06.20229090,288989,9
03.06.202289,589,8188,3688,46
06.06.202289,6489,7988,5588,55
07.06.202288,2490,8988,1190,62
08.06.202289,7890,3386,8587,5
09.06.2022878784,4584,54
10.06.202283,3784,9982,3884,56
13.06.202282,182,8780,181,88
14.06.202282,3382,880,8981,72
15.06.202282,183,7781,5481,67
17.06.202279,3579,3576,1177,41
20.06.202275,676,1874,2575,5
21.06.202276,877,6475,7676
22.06.20227476,0573,3875,35
23.06.202276,4477,3172,4372,6
24.06.202272,7874,8872,674,62
27.06.202276,578,9776,0678,05
28.06.20228080,2378,7879,45
29.06.202279,6180,0978,0478,79
30.06.202276,9978,0576,1776,56
01.07.202275,5276,5373,875,1
04.07.20227475,0173,5874,67
05.07.202274,3474,4272,5774,3
06.07.202274,6575,4573,5475
07.07.202277,2678,2276,8877,18
08.07.202276,8377,8675,375,4
11.07.202274,1574,1672,5672,83
12.07.20227273,1771,0673,05
13.07.202272,9573,6472,3172,8
14.07.202270,570,8367,5667,95
15.07.202267,568,4966,6568,37
18.07.202270,3970,3968,768,73
19.07.202268,2169,2767,9968,88
20.07.202268,4668,4866,1867,39
21.07.202267,3168,6266,6468,57
22.07.202269,870,7568,9769,21
25.07.202270,6671,2370,0470,49
26.07.202271,3271,4269,5870,36
27.07.202269,9770,6269,3170,52
28.07.202271,4671,9770,3170,69
29.07.202269,6770,3268,0369,75
01.08.202268,9469,8567,9368,08
02.08.202268,3370,4766,9870,25
03.08.202270,0670,1567,5267,52
04.08.202267,6768,0566,8267,13
05.08.202267,8968,7567,568
08.08.202268,8369,1467,7668,58
09.08.202268,5970,1668,1570
10.08.202270,7370,8169,1270,05
11.08.202270,873,6570,5572,49
12.08.202268,7869,868,369,8
15.08.20226868,5567,0468,3
16.08.202269,570,3569,1169,82
17.08.202268,3268,867,8968,23
18.08.202268,368,6167,7167,72
19.08.20226767,4466,4866,96
22.08.202266,866,9165,8365,98
23.08.202266,7870,366,6570,21
24.08.202269,7870,2567,8167,95
25.08.202268,969,4368,2569,27
26.08.202269,6571,268,2368,23
29.08.202267,567,966,8566,91
30.08.202265,9466,5864,464,97
31.08.202265,4265,6864,564,5
01.09.202263,9863,9861,963,89
02.09.202264,4964,8262,9262,92
05.09.202264,4566,4864,2365,22
06.09.202264,6765,5563,5963,67
08.09.202264,1764,763,5664,51
09.09.202266,5569,6466,2469,55
12.09.202270,0970,669,2670,16
13.09.202269,327168,0968,25
14.09.202267,7568,9866,4767
15.09.202267,868,6367,1868,35
16.09.202267,2868,8566,5968,25
19.09.202267,4370,5667,3370,46
20.09.202269,870,168,469,45
21.09.202269,4569,9968,4168,45
22.09.202270,1770,769,2870,02
23.09.202268,7169,0567,8368,57
26.09.202267,769,4267,6468,72
27.09.202267,6468,2367,1967,7
28.09.202267,7168,8467,4468,34
29.09.202267,9368,7867,3568,43
30.09.202268,4972,968,2672,04
03.10.202273,2474,1771,1374
04.10.202274,276,2574,0675,79
05.10.202276,2977,8676,1276,96
06.10.202277,277,5774,9275,23
07.10.202275,3679,4475,1675,51
10.10.202276,4177,0273,4873,99
11.10.202273,274,1872,0373,49
13.10.202272,2572,871,0572,18
14.10.202272,6173,3669,669,83
17.10.202270,2171,2469,2670,93
18.10.202272,372,8370,7471,96
19.10.202271,6372,1370,5871,11
20.10.202270,9873,1970,3272,02
21.10.202271,874,6871,4474,13
24.10.202273,2773,9571,1871,93
25.10.202271,6173,2770,9271,93
26.10.202271,2874,8571,1273,53
27.10.20227272,1269,4370,91
28.10.202268,5969,0566,6567,45
31.10.20226669,465,5267,13
01.11.202269,4570,868,9569,17
03.11.202267,6467,9466,5867,15
04.11.202271,1573,3970,872,25
07.11.20227273,0371,4471,87
08.11.202271,6574,9371,6574,05
09.11.202274,174,7872,5273,15
10.11.202271,575,4771,3874,55
11.11.202277,9982,9977,2182,3
14.11.202282,3984,4481,3883,31
16.11.202283,3284,7781,5482,44
17.11.202280,8783,2980,7483,1
18.11.202284,3584,4980,780,83
21.11.202279,180,1978,2879,92
22.11.202279,9581,4679,3980,14
23.11.202280,9381,3679,9480,93
24.11.202281,5182,3980,6181,45
25.11.20228282,8880,6880,9
28.11.202280,682,3479,5281,3
29.11.202282,8585,6882,6284,44
30.11.20228586,6284,7685,71
01.12.202286,4286,7584,7386,18
02.12.202286,7687,7484,9786,8
05.12.202287,988,9986,6886,71
06.12.202286,9988,9386,8887,97
07.12.202285,9186,4283,8684,84
08.12.202285,587,2585,3585,88
09.12.202288,0689,5487,5388,74
12.12.202288,1588,385,3886,09
13.12.202286,2587,485,6386,16
14.12.202285,7587,3385,586,89
15.12.202287,3988,1786,8987,17
16.12.20228787,3284,5185,68
19.12.20228585,5884,2485,37
20.12.202285,3787,2585,3185,75
21.12.202286,987,485,8286,24
22.12.202286,2886,6584,6985,75
23.12.202285,2886,5285,0886,32
26.12.202286,4287,5486,3387,11
27.12.20228889,6587,4789,19
28.12.202289,1990,2188,788,99
29.12.20228989,9588,8388,88