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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 57,2309
KAPANIŞ 57,2672

En Düşük

DÜŞÜK 48,77

En Yüksek

YÜKSEK 73,74
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202554,7155,154,2354,25
03.01.202553,95452,8853,24
06.01.202553,4853,7952,4852,56
07.01.202552,6352,8951,9452,05
08.01.202552,0352,2951,4351,55
09.01.202552,0552,2551,1451,23
10.01.202551,5452,3151,2351,52
13.01.20255252,3150,8751,51
14.01.202551,9552,4351,6351,85
15.01.202552,1452,6851,6352,6
16.01.202552,2953,275252,67
17.01.202553,1554,4952,9854,49
20.01.202554,2254,4953,7654,29
21.01.202554,2954,3253,2554,02
22.01.202554,2854,2952,4252,66
23.01.202552,9552,9951,8452,32
24.01.202552,653,1952,653,03
27.01.202552,8953,9852,5753,96
28.01.202553,5953,7852,5452,65
29.01.202552,853,5152,6352,8
30.01.202553,355,653,2855,03
31.01.202554,9955,215454,17
03.02.202553,7354,2853,3354,21
04.02.202554,1354,7153,8154,02
05.02.202553,9154,4653,8654,31
06.02.202555,455,6454,9755,13
07.02.202555,355,7854,5654,83
10.02.202554,8755,454,8455,4
11.02.202554,9155,1954,3955,16
12.02.202555,0155,2954,754,79
13.02.202554,855554,1354,86
14.02.202555,2255,815555,67
17.02.202555,6455,9255,2855,37
18.02.202555,655,9755,5155,74
19.02.202555,355,7354,7255,69
20.02.202556,858,1656,4857,74
21.02.202557,958,1657,5658,16
24.02.202558,158,5757,4857,63
25.02.202557,357,4456,8957,07
26.02.202557,3757,6956,7256,72
27.02.202556,4556,9956,0156,3
28.02.202555,9456,1455,1555,15
05.03.202556,1556,2255,3955,59
06.03.202555,6456,5255,5556,2
07.03.202555,9857,3555,5557,02
10.03.202554,2354,5553,2553,99
11.03.202554,0854,7253,4154,44
12.03.202554,554,553,1553,76
13.03.202553,8855,1653,754,5
14.03.202555,256,4155,1656,29
17.03.202556,2957,2456,1457,1
18.03.202557,257,5656,6257,52
19.03.202557,3557,5556,8557,42
20.03.202557,0457,4956,7857,24
21.03.202556,9557,4556,8357,45
24.03.202557,9558,2456,9657,15
25.03.202557,3257,7557,1157,34
26.03.202557,458,0457,3957,69
27.03.20255858,4557,6158,15
28.03.202558,158,3857,5657,56
31.03.202556,7257,0256,0356,7
01.04.202557,157,9356,9557,19
02.04.202557,2157,356,656,93
03.04.20255656,4454,7654,87
04.04.202553,2253,5251,652,68
07.04.202551,7153,4851,1752,05
08.04.202552,3552,8149,0249,2
09.04.202549,1552,0648,7751,85
10.04.202552,153,2451,4652,78
11.04.202552,5654,1552,5653,66
14.04.202554,454,8854,1954,36
15.04.202554,3854,6553,5353,81
16.04.202553,5253,6452,4252,56
17.04.202552,7853,3252,5652,88
22.04.202553,1654,2952,7653,82
23.04.202554,955,3554,454,46
24.04.202554,4555,6754,3155,31
25.04.202554,554,6253,6453,85
28.04.202553,954,1853,6354,04
29.04.202554,2154,3453,8453,84
30.04.202552,653,2552,2152,86
02.05.202553,2653,5652,5552,8
05.05.202552,953,0852,7352,96
06.05.202552,9953,5852,9253
07.05.202553,5553,5552,6652,9
08.05.202552,953,352,6752,74
09.05.20255353,0852,5152,95
12.05.202554,5655,254,2854,28
13.05.202554,4955,4354,1355,17
14.05.202555,555,6954,8454,9
15.05.20255555,6554,8455,45
16.05.202555,255,6754,8155,49
19.05.20255555,4754,8755,34
20.05.202555,3355,5355,0955,35
21.05.202555,1555,354,4454,64
22.05.202554,6254,6453,9754,23
23.05.20255454,4453,5954,32
26.05.202553,9454,0953,854,01
27.05.20255454,2153,6253,84
28.05.202553,7453,7953,1953,41
29.05.202553,7353,8853,3353,45
30.05.202553,3553,3952,0552,1
02.06.202552,5852,7552,2652,56
03.06.202551,9352,6451,8752,53
04.06.202552,6253,3352,6252,77
05.06.20255353,6652,8752,91
06.06.202553,1553,4752,7152,98
09.06.202552,8953,2952,6253,29
10.06.202553,353,8753,1153,65
11.06.202553,8153,8152,9953,18
12.06.202552,953,0452,4752,83
13.06.202552,0752,5151,9652,13
16.06.202552,3154,0552,3153,83
17.06.202553,6353,8951,3851,41
18.06.202553,6353,8951,0851,24
20.06.202551,2451,2849,9249,92
23.06.202550,0250,5549,8350,55
24.06.202550,7450,7550,1450,54
25.06.202550,2550,649,7250,48
26.06.202550,8452,350,8452
27.06.202552,1953,0951,9152,87
30.06.202552,7953,0352,4452,65
01.07.202552,653,7152,553,36
02.07.202553,8155,753,855,3
03.07.202555,555,8854,8255,04
04.07.202555,0355,254,7555,2
07.07.202555,0555,1854,254,39
08.07.202554,5255,5954,3654,58
09.07.202554,754,753,7554,04
10.07.202555,3457,1255,255,28
11.07.202555,256,2255,0156
14.07.202555,8655,9154,8755,36
15.07.202554,9355,3653,5253,91
16.07.202554,154,5253,9154,4
17.07.202554,454,7954,1254,3
18.07.202554,0554,7853,9754,56
21.07.202555,4556,8255,3456,05
22.07.202556,9557,9756,9157,5
23.07.202557,4557,95757,42
24.07.202556,9457,2956,2956,53
25.07.202556,1856,2855,2755,7
28.07.202554,9455,3254,6455,16
29.07.202555,5555,754,7754,82
30.07.202554,3254,6953,3353,84
31.07.202553,0153,6252,3753,46
01.08.202554,2454,953,5753,75
04.08.202554,3954,453,8154,18
05.08.202554,1754,9754,1154,11
06.08.202554,5154,6153,7353,77
07.08.202554,154,4953,954,16
08.08.202554,255,754,1955,39
11.08.202555,4855,9955,355,33
12.08.202555,9556,1755,755,91
13.08.202554,354,553,9454,09
14.08.202553,5553,6153,0853,42
15.08.202553,4653,585353,32
18.08.202553,153,7153,0353,2
19.08.202553,5153,685353,24
20.08.202552,953,2752,8653
21.08.202553,0253,5352,9553,45
22.08.202553,4354,8953,3154,79
25.08.202555,1755,454,7454,92
26.08.202554,8255,4154,6855,41
27.08.202555,2255,5355,1255,38
28.08.20255656,1955,3355,4
29.08.202555,4955,8355,4555,56
01.09.202555,1455,654,8155,6
02.09.202555,1155,5655,0455,39
03.09.202555,3955,8255,2455,6
04.09.202555,8556,1655,5555,71
05.09.202556,256,6756,0256,22
08.09.202556,2356,6256,2356,36
09.09.202556,7457,5256,0556,19
10.09.202556,4757,0556,2856,58
11.09.202556,4557,2756,3157,02
12.09.202556,757,4356,757
15.09.202557,4857,5556,9857,5
16.09.202557,7758,0657,1957,7
17.09.202557,5458,0257,3657,8
18.09.202557,8458,0857,457,69
19.09.202557,9758,1957,5557,92
22.09.202557,8258,4457,8158
23.09.20255858,3957,6657,67
24.09.202557,9558,1457,6757,89
25.09.202558,1958,5558,0458,21
26.09.202557,7457,9456,5457,09
29.09.202557,557,7557,1357,28
30.09.202557,6757,7857,0957,58
01.10.202557,7658,6757,7658,31
02.10.202558,3658,8658,0858,7
03.10.202558,759,1258,558,59
06.10.202558,8159,9758,859,59
07.10.202559,559,6258,7558,75
08.10.202559,1259,3958,8959,2
09.10.202559,8660,3859,1159,11
10.10.202559,5759,858,8758,87
13.10.202559,6760,0659,5559,75
14.10.202559,360,1359,2259,75
15.10.202559,4960,9859,4660,86
16.10.202560,6160,9360,0760,3
17.10.202559,960,359,860,13
20.10.202560,1461,3560,1460,9
21.10.202560,6561,0560,5760,8
22.10.202561,2162,2461,1861,88
23.10.202562,2262,5461,6761,76
24.10.202561,9962,1361,3361,73
27.10.202562,0662,1661,461,66
28.10.202561,6662,5461,5862,2
29.10.202562,8263,6962,7163,33
30.10.202563,116462,9363,81
31.10.202564,2865,5563,8765,26
03.11.202565,165,3964,6565,35
04.11.202564,8565,0164,0364,62
05.11.202564,6266,1764,565,73
06.11.202565,7666,0565,2665,5
07.11.202564,8564,8664,0264,78
10.11.202565,0665,5464,9165,21
11.11.202565,2165,6664,7665,04
12.11.202565,2665,9565,2665,76
13.11.202565,7666,4565,3165,67
14.11.202564,8565,5464,6165,27
17.11.202565,665,7764,9165,22
18.11.202564,4565,2964,365,02
19.11.202565,0265,2664,764,95
21.11.202564,5565,2764,1365,16
24.11.202565,0165,5264,7865,09
25.11.202565,1665,9165,1665,6
26.11.202565,9966,8965,9266,58
27.11.202566,566,6566,1466,33
28.11.202567,767,8167,0467,4
01.12.202567,868,1367,567,92
02.12.202568,168,7267,7668,48
03.12.202568,8671,168,8270,69
04.12.202570,772,3970,6971,92
05.12.202571,9672,3369,9270,22
08.12.202570,4270,8669,4969,74
09.12.202569,170,4368,969,78
10.12.202570,2571,3570,2571,06
11.12.202570,7472,3770,4772
12.12.202567,7568,9867,7268,61
15.12.202568,6569,3968,569,03
16.12.202569,3370,0369,2669,29
17.12.202569,6470,7769,4470,17
18.12.202570,671,1270,3170,35
19.12.202570,570,9370,3870,85
22.12.202571,0373,3770,8172,92
23.12.202573,2373,5372,5872,9
26.12.202572,8673,3572,6273,12
29.12.202573,1973,7471,772,12
30.12.202572,572,8471,9171,96