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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 74,0663
KAPANIŞ 73,9383

En Düşük

DÜŞÜK 61

En Yüksek

YÜKSEK 98,29
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202388,6889,988,5389,4
03.01.202389,490,0988,8989,24
04.01.202389,389,6587,9589,4
05.01.202389,4691,688990,9
06.01.20239192,749192,34
09.01.202391,5392,9991,2592,44
10.01.202392,4993,992,3493,58
11.01.202393,9994,4892,2693,25
12.01.202393,4894,392,9493,74
13.01.202393,6994,2893,3693,82
16.01.20239292,3990,8392,25
17.01.202392,5193,2391,8392,13
18.01.202393,0694,2392,9193,34
19.01.202393,894,3793,3293,74
20.01.202393,994,5793,593,99
23.01.202394,3594,793,794,3
24.01.202394,3195,393,295,3
25.01.202395,296,494,7796,2
26.01.202396,59896,3998
27.01.202397,8598,2994,8395,32
30.01.202395,996,394,1994,98
31.01.202394,3194,8893,8594,51
01.02.202395,295,291,5993,46
02.02.202391,6991,9688,8689,14
03.02.202389,7690,7788,6988,95
06.02.202388,288,2586,6687,84
07.02.202387,5988,6886,9988,42
08.02.202389,189,3787,688,72
09.02.202388,7289,5587,4788,39
10.02.202388,1888,9586,3686,8
13.02.202385,9287,1185,386,71
14.02.20238787,7286,5387,1
15.02.202387,189,2486,5689
16.02.202389,2990,2688,989,19
17.02.202389,689,7587,5488,03
23.02.20238788,0785,5586,95
24.02.202386,0586,4884,6585,04
27.02.202384,5685,3883,6585,04
28.02.202385,0686,584,3485,32
01.03.202387,7789,8587,589,2
02.03.202389,290,1488,4289
03.03.202390,190,388,8189,3
06.03.202387,4387,986,1286,15
07.03.202386,8587,484,885,33
08.03.202385,686,4185,486,11
09.03.202385,1386,4984,8284,98
10.03.202384,686,1884,2784,7
13.03.202384,378684,0585,05
14.03.202383,1284,3582,983,98
15.03.20238283,0980,181,45
16.03.202381,2282,1580,7181,75
17.03.202382,9183,582,6382,73
20.03.202382,7283,9981,8183,41
21.03.202383,2283,4481,5482,71
22.03.20238282,7581,6181,68
23.03.202381,5282,1878,8179,58
24.03.202379,6979,8678,0978,67
27.03.202379,5180,0878,0378,54
28.03.202378,7279,978,5979,37
29.03.202379,9980,8479,8480,51
30.03.202381,781,9581,1581,82
31.03.202381,682,1779,9180,29
03.04.202379,880,3979,4180,31
04.04.202379,9680,1877,7578,04
05.04.202377,7577,7675,976,89
06.04.202376,6777,576,2876,75
10.04.202376,7578,2676,778,23
11.04.202380,582,9580,0682,36
12.04.202382,7582,880,2980,6
13.04.20238080,7378,9779,51
14.04.202379,179,87878,81
17.04.202379,4880,4477,4577,87
18.04.202378,7978,9377,6678,54
19.04.202377,377,6275,0276,25
20.04.202375,976,4674,5374,66
24.04.202372,272,5471,5971,96
25.04.202371,271,269,7170
26.04.20237171,4370,2770,27
27.04.202369,771,7869,1871,76
28.04.202371,6372,4271,0672,4
02.05.202371,371,669,3269,54
03.05.202369,9470,0868,8669
04.05.202369,0569,3366,7166,86
05.05.202367,6969,2567,2369,04
08.05.202370,771,1669,8569,97
09.05.202369,570,7168,6870,69
10.05.202370,8971,0668,6969,36
11.05.20236868,2967,3668,01
12.05.202367,968,5767,4168,08
15.05.202369,370,1368,9269,06
16.05.20236969,267,667,64
17.05.202369,1270,2468,8169,88
18.05.202369,8870,3269,1269,98
19.05.202370,570,6169,1369,21
22.05.202368,468,967,7768,1
23.05.202367,567,6966,5166,56
24.05.202365,7865,7864,8265,05
25.05.202365,865,864,7864,85
26.05.202366,7567,0465,9166,33
29.05.202367,3467,765,7465,83
30.05.202366,3266,3263,8764,28
31.05.202364,2864,8763,5163,81
01.06.202364,9465,7764,1565,16
02.06.20236868,267,3767,94
05.06.202368,4768,4866,6367,38
06.06.202367,868,3967,467,6
07.06.202367,668,6867,468,67
09.06.202369,6769,868,2568,36
12.06.202367,867,866,767,12
13.06.202368,368,5767,6167,83
14.06.202368,9969,6168,4969,02
15.06.202369,169,6568,3669,56
16.06.202369,470,269,2169,67
19.06.202369,6569,6568,6869,4
20.06.20236969,0267,3167,61
21.06.202367,0767,3466,7266,93
22.06.202366,6767,8666,366,57
23.06.20236666,165,365,9
26.06.202365,5666,365,3266,04
27.06.202366,967,2866,4566,83
28.06.202366,7866,8264,7264,72
29.06.202364,7265,9364,3565,51
30.06.202365,7166,0664,2264,22
03.07.202364,7166,564,6466,23
04.07.202365,8466,4665,865,9
05.07.202365,6165,8665,0165,32
06.07.202364,7265,5964,4464,85
07.07.202364,4865,664,3165,46
10.07.202364,565,1964,3364,46
11.07.202365,0867,0164,8866,58
12.07.20236868,086767,05
13.07.202368,2268,867,9268,61
14.07.202369,1969,2968,2668,61
17.07.202368,3368,3367,0367,85
18.07.202367,7368,2767,2867,42
19.07.202367,4967,9766,9667,24
20.07.202368,1568,4967,3567,39
21.07.202367,4468,1766,9867,8
24.07.202367,770,3267,5169,85
25.07.202371,772,6671,6272,01
26.07.202371,7572,2570,7571,76
27.07.202371,271,2470,0970,42
28.07.202370,0270,0267,6367,63
31.07.20236869,6867,8469,16
01.08.202368,7768,8167,968,2
02.08.202367,7467,7666,967,09
03.08.202366,8567,8966,4967,51
04.08.202367,268,3367,1667,56
07.08.202367,6568,1766,8867,9
08.08.202366,9968,1566,0967,46
09.08.202367,4667,9166,6366,85
10.08.202366,8167,1865,9466,06
11.08.202366,1966,3865,2365,51
14.08.202362,9863,0461,961,9
15.08.202361,9561,9661,1461,29
16.08.202361,3961,936161,05
17.08.202362,5962,8161,7261,91
18.08.202361,262,0861,0261,22
21.08.202361,4961,7461,0261,3
22.08.202362,0462,8662,0362,58
23.08.202363,2563,6763,0463,04
24.08.202362,6962,6961,8362,2
25.08.202362,6762,7861,962,07
28.08.202362,4363,2762,2762,96
29.08.202363,3865,0363,2364,97
30.08.202365,2165,8764,7364,98
31.08.202365,5766,1765,0865,08
01.09.202366,696966,6368,89
04.09.202369,2870,0568,8869,4
05.09.202368,9969,5168,5869,1
06.09.202369,1569,5967,8867,99
08.09.202366,766,8466,2466,71
11.09.202368,168,1867,5467,67
12.09.20236868,2667,4467,62
13.09.202367,6767,7867,1567,36
14.09.202369,370,6869,0570,12
15.09.20237171,2369,5469,54
18.09.202369,5470,0568,5568,72
19.09.202368,6769,2568,2168,85
20.09.202369,2869,7769,0469,31
21.09.202368,368,4667,567,5
22.09.202368,3968,8767,9368
25.09.202367,0167,0365,7766,6
26.09.202365,766,2665,3765,56
27.09.202366,166,1965,3165,7
28.09.202366,1167,0465,9666,7
29.09.202367,3167,6567,0467,58
02.10.202367,5867,7266,6266,99
03.10.202366,0866,9666,0766,58
04.10.202366,466,7865,5365,87
05.10.202365,8766,4565,6665,9
06.10.202365,8967,4565,8266,86
09.10.202365,7366,3865,3966,38
10.10.202367,0667,4766,766,78
11.10.202366,8167,4366,6967,36
13.10.202367,267,366,4666,59
16.10.202367,467,7567,1867,3
17.10.20236768,0566,5967,85
18.10.202367,2467,365,3365,36
19.10.202365,365,6564,4264,42
20.10.202363,3263,476262,68
23.10.202362,3962,9362,1162,56
24.10.20236464,2763,5763,99
25.10.202364,765,1863,7563,93
26.10.202363,865,3763,6165,3
27.10.202365,4767,7664,7167,57
30.10.202368,468,8968,0468,18
31.10.202367,7769,2467,5769
01.11.202369,2670,769,2570,32
03.11.202371,2571,6170,9371,2
06.11.202371,271,871,271,5
07.11.202370,8371,169,2470,08
08.11.202370,1270,8669,8270,13
09.11.202370,571,1470,2270,47
10.11.202371,471,7370,971,55
13.11.20237272,4970,9371,4
14.11.202372,0274,371,973,61
16.11.202373,174,3473,0174,1
17.11.202374,2374,6574,174,24
20.11.202375,876,6575,4376,06
21.11.202377,2978,5576,8577,9
22.11.202375,8576,0774,2174,85
23.11.202374,3774,6274,0874,38
24.11.202374,574,573,473,75
27.11.202373,4473,8672,973,31
28.11.202372,2873,7772,1673,47
29.11.202373,87472,7173,45
30.11.202374,0174,4473,7273,85
01.12.202374,7375,4874,4275,22
04.12.202374,2474,573,0473,53
05.12.202373,2373,3772,5372,85
06.12.202373,573,9272,1272,37
07.12.202372,6973,0872,4272,6
08.12.202373,173,2672,3372,8
11.12.202372,0873,2471,7672,86
12.12.202373,673,8572,672,99
13.12.202372,573,3272,3173
14.12.20237474,2673,3673,4
15.12.202374,0674,373,5173,86
18.12.202374,0674,9373,7174,21
19.12.202374,775,0974,3774,73
20.12.202374,7375,4174,4974,49
21.12.202375,4577,0575,3276,97
22.12.202377,1378,276,2976,39
26.12.202377,1677,4576,6676,66
27.12.202376,8577,5576,8577,4
28.12.20237777,4676,7577,2