淡水河谷公司

VALE3
🏛️ 德国 →
9.37
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 11.17 11.17 11.08 11.17 0.0M
2021-12-29 11.59 11.60 11.19 11.43 0.0M
2021-12-28 11.78 11.78 11.44 11.44 0.0M
2021-12-27 11.71 11.76 11.50 11.63 0.0M
2021-12-23 11.32 11.81 11.32 11.47 0.0M
2021-12-22 11.54 11.54 11.17 11.17 0.0M
2021-12-21 11.63 11.63 11.63 11.63 0.0M
2021-12-20 11.64 11.64 11.26 11.26 0.0M
2021-12-17 11.46 11.77 11.46 11.63 0.0M
2021-12-16 11.28 11.59 11.28 11.57 0.0M
2021-12-15 11.53 11.53 11.13 11.13 0.0M
2021-12-14 11.45 11.68 11.44 11.58 0.0M
2021-12-13 11.63 11.63 11.45 11.61 0.0M
2021-12-10 11.37 11.52 11.03 11.33 0.0M
2021-12-09 11.32 11.53 11.17 11.43 0.0M
2021-12-08 11.22 11.50 11.22 11.44 0.0M
2021-12-07 10.98 11.71 10.98 11.58 0.0M
2021-12-06 10.91 10.91 10.57 10.85 0.0M
2021-12-03 10.80 10.98 10.53 10.67 0.0M
2021-12-02 10.27 10.62 10.26 10.62 0.0M
2021-12-01 10.38 10.71 10.26 10.71 0.0M
2021-11-30 10.32 10.50 10.21 10.25 0.0M
2021-11-29 10.48 10.59 10.21 10.21 0.0M
2021-11-26 10.25 10.25 9.98 10.25 0.0M
2021-11-25 10.57 10.76 10.57 10.58 0.0M
2021-11-24 10.44 10.73 10.39 10.73 0.0M
2021-11-23 10.38 10.66 10.30 10.34 0.0M
2021-11-22 10.07 10.35 9.75 10.30 0.0M
2021-11-19 9.48 9.89 9.48 9.71 0.0M
2021-11-18 10.09 10.09 9.43 9.70 0.0M
2021-11-17 10.16 10.32 10.09 10.09 0.0M
2021-11-16 10.49 10.49 10.16 10.25 0.0M
2021-11-15 10.62 10.64 10.25 10.62 0.0M
2021-11-12 10.57 10.70 10.26 10.57 0.0M
2021-11-11 9.94 10.59 9.94 10.59 0.0M
2021-11-10 9.90 10.01 9.52 9.52 0.0M
2021-11-09 10.10 10.21 9.79 9.79 0.0M
2021-11-08 9.77 10.14 9.48 10.14 0.0M
2021-11-05 9.63 9.82 9.61 9.66 0.0M
2021-11-04 9.89 10.07 9.62 9.66 0.0M
2021-11-03 10.30 10.34 9.75 9.93 0.0M
2021-11-02 10.57 10.60 10.25 10.30 0.0M
2021-11-01 10.47 10.61 10.25 10.52 0.0M
2021-10-29 10.82 10.86 10.35 10.35 0.0M
2021-10-28 11.07 11.19 10.71 10.80 0.0M
2021-10-27 11.44 11.46 11.16 11.20 0.0M
2021-10-26 11.66 11.72 11.22 11.32 0.0M
2021-10-25 10.94 11.33 10.94 11.31 0.0M
2021-10-22 10.84 10.89 10.71 10.89 0.0M
2021-10-21 11.17 11.49 10.71 10.71 0.0M
2021-10-20 11.78 11.79 11.08 11.50 0.0M
2021-10-19 11.54 11.81 11.54 11.81 0.0M
2021-10-18 12.09 12.31 11.44 11.72 0.0M
2021-10-15 11.91 12.04 11.77 12.04 0.0M
2021-10-14 11.81 12.04 11.81 11.99 0.0M
2021-10-13 11.94 12.13 11.63 11.81 0.0M
2021-10-12 11.93 12.09 11.93 12.09 0.0M
2021-10-11 12.01 12.47 12.01 12.20 0.0M
2021-10-08 11.99 12.03 11.73 11.98 0.0M
2021-10-07 11.14 11.90 11.14 11.90 0.0M
2021-10-06 11.34 11.44 10.99 11.26 0.0M
2021-10-05 11.26 11.44 11.10 11.10 0.0M
2021-10-04 11.45 11.72 11.17 11.26 0.0M
2021-10-01 11.48 11.63 11.35 11.63 0.0M
2021-09-30 11.49 11.87 11.49 11.63 0.0M
2021-09-29 11.08 11.46 11.08 11.35 0.0M
2021-09-28 11.77 11.77 11.06 11.17 0.0M
2021-09-27 11.89 12.16 11.72 11.72 0.0M
2021-09-24 11.99 11.99 11.72 11.90 0.0M
2021-09-23 12.68 12.76 11.90 12.45 0.0M
2021-09-22 11.48 11.94 11.48 11.94 0.0M
2021-09-21 11.13 11.53 11.13 11.28 0.0M
2021-09-20 11.61 11.75 11.18 11.57 0.0M
2021-09-17 12.04 12.04 11.32 11.53 0.0M
2021-09-16 12.28 12.45 12.11 12.11 0.0M
2021-09-15 12.39 12.39 12.36 12.37 0.0M
2021-09-14 12.46 12.73 12.44 12.46 0.0M
2021-09-13 12.77 12.86 12.54 12.86 0.0M
2021-09-10 12.54 12.89 12.54 12.77 0.0M
2021-09-09 12.44 12.52 12.36 12.52 0.0M
2021-09-08 13.19 13.19 12.71 12.71 0.0M
2021-09-07 13.23 13.48 12.96 12.96 0.0M
2021-09-06 13.39 13.77 13.39 13.77 0.0M
2021-09-03 13.06 13.52 13.06 13.52 0.0M
2021-09-02 13.11 13.36 13.06 13.25 0.0M
2021-09-01 13.68 13.68 13.15 13.44 0.0M
2021-08-31 13.36 13.64 13.35 13.60 0.0M
2021-08-30 13.44 13.80 13.44 13.60 0.0M
2021-08-27 13.20 13.52 12.96 13.52 0.0M
2021-08-26 13.42 13.51 13.26 13.49 0.0M
2021-08-25 13.35 13.44 13.20 13.27 0.0M
2021-08-24 13.02 13.52 12.61 13.52 0.0M
2021-08-23 13.10 13.18 12.65 12.65 0.0M
2021-08-20 12.36 12.62 12.36 12.53 0.0M
2021-08-19 13.47 13.47 12.49 12.73 0.0M
2021-08-18 14.10 14.51 13.69 13.88 0.0M
2021-08-17 14.02 14.14 13.93 14.10 0.0M
2021-08-16 14.76 14.76 13.94 14.18 0.0M
2021-08-13 14.52 14.76 14.35 14.60 0.0M
2021-08-12 14.60 14.89 14.60 14.60 0.0M
2021-08-11 14.67 14.85 14.67 14.72 0.0M
2021-08-10 14.43 14.72 14.43 14.72 0.0M
2021-08-09 14.60 14.60 14.10 14.10 0.0M
2021-08-06 14.60 14.72 14.60 14.68 0.0M
2021-08-05 14.85 14.93 14.76 14.76 0.0M
2021-08-04 15.05 15.25 14.93 14.93 0.0M
2021-08-03 14.60 14.76 14.52 14.76 0.0M
2021-08-02 14.66 14.93 14.66 14.76 0.0M
2021-07-30 15.51 15.76 14.93 14.93 0.0M
2021-07-29 15.68 15.76 15.68 15.68 0.0M
2021-07-28 15.05 15.64 15.05 15.64 0.0M
2021-07-27 15.34 15.53 15.34 15.34 0.0M
2021-07-26 15.25 15.25 14.81 15.25 0.0M
2021-07-23 15.05 15.43 15.05 15.43 0.0M
2021-07-22 15.14 15.26 15.01 15.10 0.0M
2021-07-21 14.85 15.02 14.85 15.02 0.0M
2021-07-20 14.60 14.93 14.60 14.93 0.0M
2021-07-19 15.35 15.35 14.85 14.93 0.0M
2021-07-16 15.47 15.48 15.47 15.48 0.0M
2021-07-15 15.48 15.76 15.47 15.74 0.0M
2021-07-14 15.26 15.51 15.26 15.51 0.0M
2021-07-13 15.14 15.45 15.14 15.45 0.0M
2021-07-12 15.18 15.50 15.18 15.18 0.0M
2021-07-09 14.76 15.10 14.76 15.06 0.0M
2021-07-08 15.14 15.22 14.61 14.86 0.0M
2021-07-07 15.11 15.33 15.11 15.33 0.0M
2021-07-06 15.35 15.46 15.14 15.14 0.0M
2021-07-05 15.68 15.68 15.36 15.36 0.0M
2021-07-02 15.15 15.34 15.15 15.32 0.0M
2021-07-01 15.87 15.87 15.34 15.34 0.0M
2021-06-30 15.44 15.63 15.30 15.43 0.0M
2021-06-29 15.35 15.51 15.22 15.43 0.0M
2021-06-28 15.59 15.64 15.36 15.44 0.0M
2021-06-25 15.37 15.92 15.37 15.92 0.0M
2021-06-24 15.44 15.56 15.35 15.56 0.0M
2021-06-23 15.07 15.37 15.07 15.33 0.0M
2021-06-22 14.66 14.88 14.64 14.88 0.0M
2021-06-21 14.25 14.72 14.25 14.72 0.0M
2021-06-18 14.31 14.49 14.27 14.49 0.0M
2021-06-17 14.01 14.42 14.01 14.23 0.0M
2021-06-16 14.64 14.64 14.19 14.19 0.0M
2021-06-15 15.05 15.20 14.56 14.67 0.0M
2021-06-14 14.79 15.08 14.79 15.08 0.0M
2021-06-11 14.64 14.96 14.56 14.68 0.0M
2021-06-10 14.48 14.63 14.28 14.63 0.0M
2021-06-09 14.56 14.56 14.36 14.56 0.0M
2021-06-08 15.21 15.21 14.64 14.64 0.0M
2021-06-07 14.72 15.25 14.72 14.88 0.0M
2021-06-04 14.81 15.05 14.76 14.76 0.0M
2021-06-03 14.90 15.25 14.90 14.91 0.0M
2021-06-02 14.58 15.09 14.55 15.09 0.0M
2021-06-01 14.48 15.05 14.48 14.68 0.0M
2021-05-31 14.09 15.05 14.01 14.97 0.0M
2021-05-28 14.19 14.19 13.84 13.95 0.0M
2021-05-27 13.58 13.85 13.58 13.83 0.0M
2021-05-26 13.29 13.52 13.19 13.52 0.0M
2021-05-25 13.91 13.91 13.26 13.26 0.0M
2021-05-21 14.07 14.31 13.58 13.58 0.0M
2021-05-20 14.21 14.31 14.01 14.01 0.0M
2021-05-19 14.49 14.49 13.86 14.11 0.0M
2021-05-18 14.35 14.56 14.35 14.40 0.0M
2021-05-17 14.47 14.50 13.91 14.32 0.0M
2021-05-14 14.50 14.50 14.07 14.39 0.0M
2021-05-13 15.20 15.20 13.99 14.68 0.0M
2021-05-12 15.03 15.62 15.01 15.09 0.0M
2021-05-11 14.72 14.97 14.37 14.97 0.0M
2021-05-10 14.65 15.65 14.65 15.11 0.0M
2021-05-07 14.27 14.64 14.27 14.52 0.0M
2021-05-06 13.91 14.54 13.91 14.54 0.0M
2021-05-05 13.67 14.11 13.67 14.11 0.0M
2021-05-04 13.42 13.58 13.26 13.34 0.0M
2021-05-03 13.60 13.79 13.42 13.45 0.0M
2021-04-30 13.70 13.99 13.58 13.66 0.0M
2021-04-29 13.83 14.03 13.79 13.79 0.0M
2021-04-28 13.53 13.74 13.38 13.74 0.0M
2021-04-27 13.14 13.42 13.14 13.42 0.0M
2021-04-26 13.23 13.38 13.13 13.38 0.0M
2021-04-23 12.80 13.18 12.80 13.09 0.0M
2021-04-22 12.73 12.93 12.73 12.93 0.0M
2021-04-21 12.93 12.93 12.69 12.69 0.0M
2021-04-20 13.01 13.18 12.73 13.18 0.0M
2021-04-19 13.09 13.18 12.97 13.18 0.0M
2021-04-16 12.92 13.00 12.84 12.84 0.0M
2021-04-15 12.76 12.97 12.69 12.89 0.0M
2021-04-14 12.22 12.48 12.22 12.29 0.0M
2021-04-13 12.36 12.43 12.20 12.20 0.0M
2021-04-12 12.36 12.44 12.24 12.32 0.0M
2021-04-09 12.90 12.90 12.53 12.53 0.0M
2021-04-08 12.57 12.81 12.45 12.55 0.0M
2021-04-07 12.60 12.60 12.20 12.59 0.0M
2021-04-06 12.12 12.60 12.05 12.60 0.0M
2021-04-01 12.16 12.16 11.71 11.79 0.0M
2021-03-31 11.49 11.69 11.47 11.69 0.0M
2021-03-30 11.58 11.63 11.55 11.63 0.0M
2021-03-29 11.39 11.65 11.39 11.63 0.0M
2021-03-26 11.17 11.79 11.17 11.44 0.0M
2021-03-25 11.52 11.52 11.04 11.04 0.0M
2021-03-24 11.39 11.60 11.39 11.52 0.0M
2021-03-23 11.36 11.39 11.36 11.39 0.0M
2021-03-22 12.00 12.00 11.45 11.45 0.0M
2021-03-19 11.67 11.95 11.49 11.63 0.0M
2021-03-18 11.79 11.96 11.65 11.96 0.0M
2021-03-17 11.57 11.66 11.47 11.66 0.0M
2021-03-16 11.71 11.71 11.59 11.60 0.0M
2021-03-15 11.83 11.96 11.55 11.69 0.0M
2021-03-12 11.97 12.20 11.87 11.96 0.0M
2021-03-11 11.87 12.12 11.87 12.12 0.0M
2021-03-10 11.96 11.96 11.87 11.87 0.0M
2021-03-09 11.79 11.96 11.55 11.71 0.0M
2021-03-08 11.74 12.20 11.74 12.20 0.0M
2021-03-05 11.71 11.71 11.31 11.31 0.0M
2021-03-04 11.43 11.43 11.29 11.36 0.0M
2021-03-03 11.56 11.75 11.44 11.44 0.0M
2021-03-02 11.27 11.41 11.01 11.30 0.0M
2021-03-01 11.06 11.29 11.06 11.29 0.0M
2021-02-26 10.98 11.52 10.77 11.13 0.0M
2021-02-25 11.59 11.67 11.23 11.57 0.0M
2021-02-24 11.26 11.66 11.21 11.66 0.0M
2021-02-23 11.36 11.43 11.09 11.13 0.0M
2021-02-22 11.61 11.83 11.10 11.29 0.0M
2021-02-19 11.36 11.81 11.36 11.69 0.0M
2021-02-18 11.67 11.67 11.36 11.36 0.0M
2021-02-17 11.52 11.67 11.52 11.52 0.0M
2021-02-16 11.45 11.60 11.40 11.55 0.0M
2021-02-15 11.29 11.67 11.29 11.59 0.0M
2021-02-12 11.23 11.43 11.13 11.43 0.0M
2021-02-11 11.29 11.35 11.17 11.17 0.0M
2021-02-10 11.17 11.36 11.17 11.29 0.0M
2021-02-09 11.43 11.44 11.03 11.04 0.0M
2021-02-08 10.86 11.29 10.86 11.29 0.0M
2021-02-05 10.90 10.93 10.66 10.93 0.0M
2021-02-04 11.00 11.01 10.58 10.93 0.0M
2021-02-03 10.55 11.00 10.52 11.00 0.0M
2021-02-02 10.52 10.66 10.51 10.51 0.0M
2021-02-01 10.56 10.68 10.35 10.57 0.0M
2021-01-29 10.54 10.54 10.29 10.29 0.0M
2021-01-28 10.51 10.66 10.23 10.56 0.0M
2021-01-27 10.86 10.86 10.54 10.62 0.0M
2021-01-26 10.60 10.82 10.60 10.72 0.0M
2021-01-25 10.93 10.97 10.76 10.76 0.0M
2021-01-22 10.85 10.97 10.60 10.60 0.0M
2021-01-21 10.97 11.48 10.86 10.97 0.0M
2021-01-20 11.07 11.36 10.82 10.82 0.0M
2021-01-19 11.37 11.57 11.09 11.09 0.0M
2021-01-18 11.26 11.38 11.13 11.38 0.0M
2021-01-15 11.75 11.75 11.21 11.21 0.0M
2021-01-14 11.53 11.78 11.44 11.78 0.0M
2021-01-13 11.85 11.91 11.45 11.45 0.0M
2021-01-12 11.67 11.78 11.64 11.78 0.0M
2021-01-11 11.64 11.83 11.50 11.66 0.0M
2021-01-08 11.65 11.99 11.48 11.48 0.0M
2021-01-07 11.29 11.52 11.29 11.52 0.0M
2021-01-06 10.83 11.21 10.83 11.17 0.0M
2021-01-05 11.13 11.13 10.66 10.66 0.0M
2021-01-04 10.50 10.97 10.44 10.84 0.0M