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
2023-12-29 12.65 12.65 12.29 12.29 0.0M
2023-12-28 12.86 13.09 12.77 12.81 0.0M
2023-12-27 12.82 13.18 12.82 12.93 0.0M
2023-12-22 12.26 12.47 12.26 12.35 0.0M
2023-12-21 12.54 12.99 12.54 12.73 0.0M
2023-12-20 12.16 12.33 12.09 12.11 0.0M
2023-12-19 12.63 12.63 12.54 12.54 0.0M
2023-12-18 12.07 12.36 11.91 12.24 0.0M
2023-12-15 11.81 12.13 11.81 11.91 0.0M
2023-12-14 12.45 12.50 12.27 12.27 0.0M
2023-12-13 11.74 11.98 11.72 11.80 0.0M
2023-12-12 12.63 12.63 12.17 12.20 0.0M
2023-12-11 11.92 11.92 11.92 11.92 0.0M
2023-12-08 12.36 12.36 12.36 12.36 0.0M
2023-12-07 12.27 12.45 12.27 12.27 0.0M
2023-12-06 12.36 12.69 12.27 12.27 0.0M
2023-12-05 12.37 12.66 12.30 12.30 0.0M
2023-12-04 12.58 12.58 11.74 11.74 0.0M
2023-12-01 12.80 13.09 12.62 13.09 0.0M
2023-11-30 12.70 12.70 12.45 12.45 0.0M
2023-11-29 11.89 12.21 11.89 12.02 0.0M
2023-11-28 12.36 12.58 12.36 12.36 0.0M
2023-11-27 12.42 12.42 11.95 12.07 0.0M
2023-11-24 12.17 12.42 12.17 12.17 0.0M
2023-11-23 12.91 13.02 12.68 12.68 0.0M
2023-11-22 12.33 12.56 12.21 12.21 0.0M
2023-11-21 12.61 12.83 12.61 12.61 0.0M
2023-11-20 11.96 12.22 11.72 12.02 0.0M
2023-11-17 12.17 12.43 12.17 12.18 0.0M
2023-11-16 11.71 11.95 11.71 11.95 0.0M
2023-11-15 12.17 12.42 12.11 12.16 0.0M
2023-11-14 11.45 11.75 11.45 11.75 0.0M
2023-11-13 11.90 11.95 11.90 11.95 0.0M
2023-11-10 11.81 12.16 11.81 12.16 0.0M
2023-11-09 11.84 11.84 11.84 11.84 0.0M
2023-11-08 11.27 11.52 11.18 11.37 0.0M
2023-11-07 11.99 12.02 11.76 11.85 0.0M
2023-11-06 11.58 11.69 11.50 11.60 0.0M
2023-11-03 11.99 12.00 11.99 12.00 0.0M
2023-11-02 11.42 11.69 11.42 11.47 0.0M
2023-11-01 11.11 11.45 11.11 11.41 0.0M
2023-10-31 11.54 11.76 11.46 11.46 0.0M
2023-10-30 10.95 11.19 10.95 11.03 0.0M
2023-10-27 10.64 10.84 10.60 10.84 0.0M
2023-10-26 10.76 11.01 10.76 11.01 0.0M
2023-10-25 10.68 10.68 10.34 10.39 0.0M
2023-10-24 10.17 10.68 10.17 10.68 0.0M
2023-10-23 10.57 10.58 10.57 10.57 0.0M
2023-10-20 10.65 10.65 10.17 10.17 0.0M
2023-10-19 10.89 10.92 10.80 10.80 0.0M
2023-10-18 10.94 10.96 10.51 10.51 0.0M
2023-10-17 10.94 10.94 10.90 10.90 0.0M
2023-10-16 11.28 11.56 11.28 11.56 0.0M
2023-10-13 11.14 11.28 11.12 11.28 0.0M
2023-10-12 11.44 11.59 11.37 11.37 0.0M
2023-10-11 10.63 10.85 10.63 10.85 0.0M
2023-10-10 10.41 10.81 10.41 10.64 0.0M
2023-10-09 11.10 11.31 10.74 10.92 0.0M
2023-10-06 11.04 11.23 10.97 10.97 0.0M
2023-10-05 11.17 11.17 11.04 11.04 0.0M
2023-10-04 11.27 11.27 11.10 11.10 0.0M
2023-10-03 10.90 11.10 10.90 10.90 0.0M
2023-10-02 11.28 11.63 11.28 11.37 0.0M
2023-09-29 11.10 11.51 11.10 11.19 0.0M
2023-09-28 10.89 10.89 10.68 10.68 0.0M
2023-09-27 10.68 10.68 10.68 10.68 0.0M
2023-09-26 11.12 11.35 11.10 11.10 0.0M
2023-09-25 11.19 11.19 10.85 10.85 0.0M
2023-09-22 10.72 11.26 10.72 10.94 0.0M
2023-09-21 11.65 11.79 11.28 11.28 0.0M
2023-09-20 11.72 11.90 11.63 11.63 0.0M
2023-09-19 11.32 11.32 11.32 11.32 0.0M
2023-09-18 11.81 12.09 11.78 11.78 0.0M
2023-09-15 11.95 12.12 11.74 11.74 0.0M
2023-09-14 10.95 11.45 10.95 11.45 0.0M
2023-09-13 11.28 11.72 11.28 11.28 0.0M
2023-09-12 11.33 11.68 11.33 11.68 0.0M
2023-09-11 11.10 11.49 11.10 11.49 0.0M
2023-09-08 10.77 10.77 10.68 10.68 0.0M
2023-09-07 11.37 11.50 11.19 11.19 0.0M
2023-09-06 10.94 11.26 10.94 10.94 0.0M
2023-09-05 11.40 11.54 11.37 11.37 0.0M
2023-09-04 10.85 11.11 10.85 11.03 0.0M
2023-09-01 10.60 10.87 10.60 10.87 0.0M
2023-08-31 10.60 10.77 10.60 10.60 0.0M
2023-08-30 11.01 11.19 11.01 11.01 0.0M
2023-08-29 10.51 10.77 10.51 10.53 0.0M
2023-08-28 10.70 11.01 10.68 10.89 0.0M
2023-08-25 10.28 10.28 10.28 10.28 0.0M
2023-08-24 10.83 11.09 10.67 10.67 0.0M
2023-08-23 10.25 10.51 10.25 10.43 0.0M
2023-08-22 10.35 10.87 10.35 10.57 0.0M
2023-08-21 10.20 10.20 9.92 9.96 0.0M
2023-08-18 10.30 10.65 10.30 10.56 0.0M
2023-08-17 9.97 10.27 9.91 9.91 0.0M
2023-08-16 10.57 10.57 10.39 10.43 0.0M
2023-08-15 10.14 10.15 10.08 10.08 0.0M
2023-08-14 11.18 11.18 10.45 10.45 0.0M
2023-08-11 10.54 10.85 10.46 10.85 0.0M
2023-08-10 10.47 10.78 10.47 10.54 0.0M
2023-08-09 10.55 10.78 10.55 10.55 0.0M
2023-08-08 10.96 11.20 10.95 10.95 0.0M
2023-08-07 10.99 10.99 10.54 10.77 0.0M
2023-08-04 10.83 10.95 10.78 10.81 0.0M
2023-08-03 11.22 11.58 11.20 11.26 0.0M
2023-08-02 10.87 10.95 10.87 10.87 0.0M
2023-08-01 11.64 11.80 11.46 11.46 0.0M
2023-07-31 11.20 11.81 11.20 11.55 0.0M
2023-07-28 11.16 11.36 10.74 10.74 0.0M
2023-07-27 11.64 11.87 11.59 11.59 0.0M
2023-07-26 11.81 11.98 11.59 11.64 0.0M
2023-07-25 11.04 11.29 11.04 11.29 0.0M
2023-07-24 10.67 11.10 10.67 11.04 0.0M
2023-07-21 11.14 11.14 11.08 11.08 0.0M
2023-07-20 11.19 11.20 11.06 11.12 0.0M
2023-07-19 10.95 11.12 10.95 10.96 0.0M
2023-07-18 10.88 11.20 10.88 10.95 0.0M
2023-07-17 11.42 11.42 11.19 11.19 0.0M
2023-07-14 10.98 11.33 10.98 11.33 0.0M
2023-07-13 11.20 11.26 11.03 11.03 0.0M
2023-07-12 10.83 11.27 10.83 10.86 0.0M
2023-07-11 10.78 10.91 10.78 10.78 0.0M
2023-07-10 10.74 10.89 10.74 10.74 0.0M
2023-07-07 10.37 10.61 10.29 10.29 0.0M
2023-07-06 10.46 10.62 10.37 10.37 0.0M
2023-07-05 10.64 10.78 10.45 10.45 0.0M
2023-07-04 10.62 10.90 10.62 10.64 0.0M
2023-07-03 10.37 10.66 10.37 10.66 0.0M
2023-06-30 10.45 10.58 10.37 10.37 0.0M
2023-06-29 11.12 11.12 10.86 10.86 0.0M
2023-06-28 11.20 11.50 10.95 10.95 0.0M
2023-06-27 11.30 11.48 11.20 11.20 0.0M
2023-06-26 10.95 10.95 10.78 10.78 0.0M
2023-06-23 11.20 11.21 11.20 11.20 0.0M
2023-06-22 10.80 11.11 10.78 10.78 0.0M
2023-06-21 11.03 11.03 10.91 10.91 0.0M
2023-06-20 11.45 11.45 10.97 10.97 0.0M
2023-06-19 11.68 11.89 11.68 11.89 0.0M
2023-06-16 11.93 12.14 11.65 11.68 0.0M
2023-06-15 11.20 11.45 11.20 11.20 0.0M
2023-06-14 11.72 11.80 11.63 11.72 0.0M
2023-06-13 10.89 10.98 10.89 10.98 0.0M
2023-06-12 11.27 11.27 10.88 10.89 0.0M
2023-06-09 11.47 11.75 11.29 11.29 0.0M
2023-06-08 10.92 11.03 10.92 11.03 0.0M
2023-06-07 11.20 11.63 11.20 11.34 0.0M
2023-06-06 10.78 10.95 10.78 10.78 0.0M
2023-06-05 11.08 11.08 11.03 11.05 0.0M
2023-06-02 10.97 11.19 10.96 10.97 0.0M
2023-06-01 10.13 10.62 10.13 10.57 0.0M
2023-05-31 10.56 10.69 10.39 10.52 0.0M
2023-05-30 11.03 11.03 10.56 10.56 0.0M
2023-05-29 10.70 11.03 10.70 11.03 0.0M
2023-05-26 10.45 10.62 10.45 10.62 0.0M
2023-05-25 10.54 10.62 10.45 10.45 0.0M
2023-05-24 10.71 10.87 10.37 10.74 0.0M
2023-05-23 10.73 10.89 10.70 10.70 0.0M
2023-05-22 11.03 11.32 11.03 11.32 0.0M
2023-05-19 11.00 11.36 11.00 11.20 0.0M
2023-05-18 11.03 11.03 11.03 11.03 0.0M
2023-05-17 11.14 11.81 11.14 11.42 0.0M
2023-05-16 11.57 11.63 11.29 11.50 0.0M
2023-05-15 11.03 11.16 10.95 10.95 0.0M
2023-05-12 11.29 11.50 11.29 11.46 0.0M
2023-05-11 11.35 11.45 11.03 11.20 0.0M
2023-05-10 11.34 11.34 11.33 11.33 0.0M
2023-05-09 11.39 11.55 11.21 11.21 0.0M
2023-05-08 11.14 11.14 10.87 10.97 0.0M
2023-05-05 10.70 10.95 10.45 10.63 0.0M
2023-05-04 11.45 11.45 10.67 10.77 0.0M
2023-05-03 11.20 11.51 11.20 11.33 0.0M
2023-05-02 11.66 11.84 11.29 11.29 0.0M
2023-04-28 11.89 11.98 11.53 11.53 0.0M
2023-04-27 11.14 11.70 11.03 11.51 0.0M
2023-04-26 11.33 11.51 11.25 11.25 0.0M
2023-04-25 11.14 11.14 10.74 10.97 0.0M
2023-04-24 11.28 11.45 10.98 11.03 0.0M
2023-04-21 11.70 11.70 11.27 11.28 0.0M
2023-04-20 11.82 12.33 11.82 11.94 0.0M
2023-04-19 12.48 12.48 12.02 12.02 0.0M
2023-04-18 12.36 12.61 12.12 12.12 0.0M
2023-04-17 12.11 12.56 12.11 12.56 0.0M
2023-04-14 12.09 12.38 11.88 12.07 0.0M
2023-04-13 12.93 13.06 12.58 12.58 0.0M
2023-04-12 13.10 13.23 12.93 12.93 0.0M
2023-04-11 12.57 13.34 12.50 13.10 0.0M
2023-04-06 12.22 12.58 12.21 12.33 0.0M
2023-04-05 12.45 12.50 12.33 12.33 0.0M
2023-04-04 12.58 12.76 12.46 12.50 0.0M
2023-04-03 13.06 13.08 12.72 12.72 0.0M
2023-03-31 12.79 13.25 12.79 12.93 0.0M
2023-03-30 12.65 13.22 12.65 12.77 0.0M
2023-03-29 12.07 12.28 12.07 12.07 0.0M
2023-03-28 11.78 12.11 11.78 12.07 0.0M
2023-03-27 11.75 12.06 11.70 11.70 0.0M
2023-03-24 11.62 12.03 11.53 11.65 0.0M
2023-03-23 12.27 12.27 11.61 11.61 0.0M
2023-03-22 12.28 12.28 11.88 11.88 0.0M
2023-03-21 12.21 12.63 12.04 12.28 0.0M
2023-03-20 12.19 12.57 11.99 12.24 0.0M
2023-03-17 12.19 12.27 11.99 11.99 0.0M
2023-03-16 12.03 12.19 11.95 11.95 0.0M
2023-03-15 12.96 13.44 12.43 12.50 0.0M
2023-03-14 12.84 13.44 12.84 12.93 0.0M
2023-03-13 12.82 13.03 12.69 12.69 0.0M
2023-03-10 13.07 13.39 12.82 12.82 0.0M
2023-03-09 13.67 13.67 13.16 13.16 0.0M
2023-03-08 13.25 13.67 13.25 13.66 0.0M
2023-03-07 12.84 12.84 12.78 12.83 0.0M
2023-03-06 13.31 13.39 12.91 12.91 0.0M
2023-03-03 13.23 13.39 13.23 13.31 0.0M
2023-03-02 13.40 13.88 13.35 13.35 0.0M
2023-03-01 12.88 13.39 12.88 13.39 0.0M
2023-02-28 12.70 13.19 12.70 12.83 0.0M
2023-02-27 12.62 12.95 12.62 12.95 0.0M
2023-02-24 12.99 12.99 12.83 12.83 0.0M
2023-02-23 12.91 13.31 12.91 12.99 0.0M
2023-02-22 13.62 13.83 13.49 13.49 0.0M
2023-02-21 13.73 13.80 13.60 13.62 0.0M
2023-02-20 13.33 13.76 13.33 13.76 0.0M
2023-02-17 13.31 13.49 13.24 13.24 0.0M
2023-02-16 13.16 13.66 13.16 13.33 0.0M
2023-02-15 13.41 13.41 12.99 13.12 0.0M
2023-02-14 12.35 12.71 12.35 12.50 0.0M
2023-02-13 12.86 12.86 12.40 12.63 0.0M
2023-02-10 12.66 12.72 12.66 12.66 0.0M
2023-02-09 13.25 13.39 13.09 13.20 0.0M
2023-02-08 13.37 13.75 13.25 13.25 0.0M
2023-02-07 13.58 13.58 13.37 13.44 0.0M
2023-02-06 13.48 13.49 13.12 13.20 0.0M
2023-02-03 13.29 13.49 13.25 13.26 0.0M
2023-02-02 13.72 13.98 13.33 13.49 0.0M
2023-02-01 14.24 14.30 13.75 13.84 0.0M
2023-01-31 13.85 13.92 13.85 13.92 0.0M
2023-01-30 14.37 14.37 13.75 13.84 0.0M
2023-01-27 14.35 14.42 14.00 14.00 0.0M
2023-01-26 14.32 14.43 14.24 14.34 0.0M
2023-01-25 13.79 14.17 13.71 14.04 0.0M
2023-01-24 13.75 13.83 13.75 13.75 0.0M
2023-01-23 13.62 13.75 13.62 13.75 0.0M
2023-01-20 13.58 13.81 13.58 13.62 0.0M
2023-01-19 13.87 13.88 13.58 13.83 0.0M
2023-01-18 13.70 13.90 13.70 13.87 0.0M
2023-01-17 13.79 13.91 13.67 13.67 0.0M
2023-01-16 14.04 14.13 13.92 13.92 0.0M
2023-01-13 13.66 14.08 13.66 13.84 0.0M
2023-01-12 13.62 13.83 13.62 13.75 0.0M
2023-01-11 13.59 13.87 13.59 13.75 0.0M
2023-01-10 13.29 13.75 13.29 13.67 0.0M
2023-01-09 13.73 13.73 13.28 13.28 0.0M
2023-01-06 13.17 13.66 13.16 13.58 0.0M
2023-01-05 12.74 13.07 12.74 13.03 0.0M
2023-01-04 12.86 12.86 12.61 12.61 0.0M
2023-01-03 12.91 12.98 12.58 12.68 0.0M
2023-01-02 12.75 12.99 12.75 12.99 0.0M