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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 62,1693
KAPANIŞ 62,0627

En Düşük

DÜŞÜK 53,33

En Yüksek

YÜKSEK 78,18
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202477,678,1876,5977,05
03.01.202476,7176,975,8576,65
04.01.202476,4376,6475,3675,62
05.01.202475,0375,0574,1274,65
08.01.202473,9474,5673,5174,27
09.01.202474,174,1673,1573,33
10.01.202472,7972,7971,9572,23
11.01.202472,4572,9171,8572,61
12.01.202472,272,771,6471,69
15.01.202471,2271,770,771,55
16.01.202471,671,7970,2670,62
17.01.202470,2770,466969,35
18.01.202470,270,46969
19.01.202469,569,5168,0568,1
22.01.202467,567,9867,1167,8
23.01.202468,9569,7768,4569,2
24.01.202470,370,8369,7569,9
25.01.20247070,4167,3668,18
26.01.202467,969,8167,569,5
29.01.202469,4969,4968,2369,17
30.01.202469,469,667,8968,78
31.01.202468,168,5867,7667,76
01.02.202467,8768,2767,1567,45
02.02.202467,2667,2765,9166,08
05.02.202465,966,265,3565,51
06.02.202466,0766,9165,7866,67
07.02.202466,8267,0666,566,8
08.02.202467,4967,4965,9766,21
09.02.202466,166,5965,3865,92
15.02.202465,565,8765,0465,51
16.02.202466,4968,3266,3468
19.02.202467,0467,5966,6467,49
20.02.202466,1566,3665,1966,01
21.02.202465,6266,6365,666,51
22.02.202466,8467,866,867,22
23.02.202468,2569,0767,2467,38
26.02.202466,5466,5565,4565,75
27.02.202466,567,6766,3667,48
28.02.202466,867,2266,3366,74
29.02.202466,5567,4866,4966,99
01.03.202466,8967,0666,3766,88
04.03.202466,9567,266,3966,73
05.03.20246666,2965,665,85
06.03.202466,2267,0866,1766,75
07.03.202467,4667,6666,4666,52
08.03.202466,266,9865,966,01
11.03.202464,7864,7863,7263,96
12.03.202462,3662,5760,6660,84
13.03.202460,661,3960,2961,23
14.03.202461,161,1460,1760,45
15.03.202460,160,2459,3659,76
18.03.202460,496160,0160,9
19.03.202461,7362,0561,361,4
20.03.202461,4161,8260,9261,81
21.03.202462,4362,6361,5961,66
22.03.202461,561,5660,9360,95
25.03.202461,0261,3260,6560,82
26.03.202460,3160,5259,5960,05
27.03.202459,860,6759,6960,6
28.03.202460,6261,0960,0760,83
01.04.202461,661,96161,22
02.04.202461,3762,4761,361,94
03.04.202461,3761,6460,5561,05
04.04.202460,961,2960,1760,37
05.04.202460,2860,4859,6159,71
08.04.202461,163,1360,862,97
09.04.202463,6363,8762,0162,55
10.04.202462,3362,4561,4361,6
11.04.202461,7962,1161,3361,86
12.04.202462,863,3861,4161,63
15.04.202462,362,8561,9661,99
16.04.202461,1361,660,761,44
17.04.202463,0463,4761,9662,11
18.04.202462,6962,7261,9162,34
19.04.202462,2463,5562,0963,36
22.04.202463,0363,5862,363,33
23.04.202462,6663,0962,0162,78
24.04.202463,5664,0963,1563,56
25.04.202462,6863,0461,9162,22
26.04.202462,2262,2262,2262,22
29.04.202462,8863,9562,863,9
30.04.202463,563,7462,9363,29
02.05.202463,764,2563,2263,92
03.05.202464,1764,4263,3563,99
06.05.202464,2264,763,9564,18
07.05.202464,7565,1864,364,58
08.05.202463,6564,2363,5963,99
09.05.202463,964,9363,7864,51
10.05.202464,7564,9564,1664,29
13.05.202464,765,0564,3964,67
14.05.202464,4764,7564,0264,63
15.05.202464,4564,6463,4664,44
16.05.202464,9865,1764,4164,91
17.05.202465,2566,3565,1766,18
20.05.202466,1466,665,7266,15
21.05.202466,7567,165,965,96
22.05.20246666,3565,0865,44
23.05.202465,2265,464,5865,05
24.05.20246565,6664,965,08
27.05.202464,9165,364,7165,3
28.05.202465,2865,2963,3563,89
29.05.202463,4463,7362,9763,24
31.05.202462,8963,4562,7963,2
03.06.202462,8462,8561,6961,87
04.06.202461,3961,460,761,24
05.06.202461,161,1860,3160,37
06.06.202460,7761,3360,3661,21
07.06.202460,6960,8760,2760,41
10.06.202460,661,3160,461,07
11.06.202460,461,0459,7160,98
12.06.202461,1661,4559,9160,14
13.06.202460,3261,0560,2260,83
14.06.202460,8560,8860,2660,62
17.06.202460,0460,4559,8460,38
18.06.202460,3560,8860,2260,66
19.06.202460,5161,0860,3760,85
20.06.202461,0561,6260,8261,4
21.06.202461,0361,3660,7460,83
24.06.202460,4761,0860,460,9
25.06.202460,9961,0460,2860,65
26.06.202461,0761,5860,9161,4
27.06.202461,4561,5660,8661,56
28.06.202461,6862,5561,6462,22
01.07.202462,7163,3362,663,14
02.07.202463,0863,3462,4662,93
03.07.202463,4664,8463,4564,18
04.07.202464,6464,763,8363,86
05.07.202463,363,8563,1963,6
08.07.202463,0863,2462,6763,1
09.07.202462,9763,2362,7163,02
10.07.202462,6762,7561,8462,17
11.07.202462,4262,6961,8462,01
12.07.202462,0762,9261,9662,92
15.07.202462,863,1862,4262,99
16.07.202462,2962,3461,3762,33
17.07.202461,8862,0261,5861,75
18.07.202461,761,9161,0661,17
19.07.202461,261,3860,4461,12
22.07.202461,1261,2760,7361,05
23.07.202460,660,66060,23
24.07.202460,2660,7560,2160,6
25.07.202460,561,1960,2660,57
26.07.202461,4561,7461,0161,47
29.07.202461,6961,861,1561,58
30.07.202461,0361,1160,260,22
31.07.202460,9161,6860,7661,63
01.08.202461,8561,8760,2260,25
02.08.202460,6460,8559,3659,41
05.08.202456,3157,3955,957,02
06.08.202456,7457,5256,357,31
07.08.202457,3157,5957,0257,2
08.08.202457,0357,556,8256,85
09.08.202457,1257,1656,557,06
12.08.202457,157,1156,5256,77
13.08.202456,9956,9956,5256,52
14.08.202455,9656,0955,4856
15.08.202455,956,3655,6956,23
16.08.202455,9556,0955,5356,08
19.08.202456,5257,5256,3656,98
20.08.202457,3857,5956,8157,2
21.08.202458,2558,5658,158,3
22.08.202458,2458,3857,8558,38
23.08.202458,2658,3857,2557,4
26.08.202458,558,5558,0558,05
27.08.202459,760,1459,0959,8
28.08.202459,3759,558,6859,37
29.08.202459,4159,9759,159,3
30.08.202459,1259,7359,0859,58
02.09.202458,8258,8858,4258,74
03.09.202457,9557,9556,4756,55
04.09.202456,757,4456,4756,99
05.09.202456,8957,6456,7357,4
06.09.202457,557,5256,5856,68
09.09.202457,1157,3456,6756,68
10.09.202456,8456,955,9356
11.09.202456,7457,6556,7157,59
12.09.202458,158,5457,9658,11
13.09.202458,15958,0358,5
16.09.202458,4358,5558,0858,5
17.09.202458,3758,5557,958,22
18.09.202457,5958,1757,4557,54
19.09.202458,5758,8558,1758,23
20.09.202457,7158,1656,9557,35
23.09.202457,0957,8656,657,53
24.09.202460,2160,7459,6460,34
25.09.202460,7261,2560,4260,61
26.09.202462,664,3862,4564,25
27.09.202464,765,0463,1763,96
30.09.202465,3265,3263,5163,51
01.10.202463,564,2563,1563,82
02.10.202464,4265,3563,9764,17
03.10.202463,6363,862,4362,94
04.10.202462,9263,0162,362,48
07.10.202462,963,7462,4463,03
08.10.202460,8161,1260,6561,12
09.10.202460,6761,0660,2560,96
10.10.202461,4561,4560,7561,25
11.10.202460,9962,2760,9862,13
14.10.202462,3262,5261,3361,93
15.10.202461,161,260,5761,17
16.10.202461,9362,3861,5862,34
17.10.202461,0261,3260,6460,76
18.10.202461,1961,4760,4660,55
21.10.202461,3561,3860,2760,33
22.10.202460,1560,6659,960,41
23.10.202459,8959,959,1559,35
24.10.202459,3459,759,2159,7
25.10.202460,5762,4760,5261,73
28.10.202462,562,8862,1962,88
29.10.202463,2563,4462,6562,66
30.10.202462,562,6962,1262,47
31.10.202462,3462,5961,862,06
01.11.202462,1462,4461,7962,03
04.11.202462,462,8762,1262,67
05.11.202462,9563,1161,9662,12
06.11.202461,361,6360,7461,42
07.11.202462,0263,996263,56
08.11.202461,9962,0559,760,63
11.11.202459,7559,8758,6558,65
12.11.202458,5858,5957,257,32
13.11.202457,3257,7257,1157,16
14.11.202457,1657,3456,8456,84
18.11.202457,0957,7856,9757,55
19.11.202457,857,9857,4657,68
21.11.202457,557,857,2157,62
22.11.202457,4458,2757,2558,18
25.11.202458,1858,5658,1258,17
26.11.202458,2958,4957,1557,43
27.11.202457,8758,4257,658,13
28.11.202457,958,857,2757,53
29.11.202458,2559,2158,1558,78
02.12.202458,8559,3858,6958,92
03.12.202459,359,3658,4758,47
04.12.202458,458,4856,9657,33
05.12.202457,4657,856,8757,8
06.12.202457,4757,6656,7556,81
09.12.202458,560,1958,3759,83
10.12.202459,7459,9459,2959,77
11.12.202459,559,5958,4558,84
12.12.202457,457,6856,6756,71
13.12.202456,4856,7155,755,86
16.12.202455,8556,5455,3455,83
17.12.202455,8856,455,6556,11
18.12.202455,7755,8754,7654,81
19.12.202455,0255,1753,653,77
20.12.202453,4254,6253,3354,62
23.12.202454,6755,2354,454,85
26.12.202454,8555,454,455,01
27.12.202454,7355,0854,4654,74
30.12.202454,955,1954,5554,55