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
2024-12-30 8.69 8.69 8.49 8.60 0.0M
2024-12-27 8.57 8.58 8.39 8.39 0.0M
2024-12-23 8.49 8.68 8.47 8.47 0.0M
2024-12-20 8.76 8.90 8.74 8.80 0.0M
2024-12-19 8.42 8.57 8.42 8.42 0.0M
2024-12-18 9.09 9.10 8.73 8.73 0.0M
2024-12-17 9.00 9.01 8.98 9.00 0.0M
2024-12-16 8.86 8.89 8.73 8.80 0.0M
2024-12-13 9.48 9.48 9.12 9.12 0.0M
2024-12-12 9.10 9.31 8.95 8.95 0.0M
2024-12-11 9.49 9.62 9.49 9.50 0.0M
2024-12-10 9.59 9.60 9.42 9.44 0.0M
2024-12-09 9.21 9.64 9.21 9.43 0.0M
2024-12-06 8.88 9.01 8.78 8.78 0.0M
2024-12-05 8.88 9.05 8.88 8.89 0.0M
2024-12-04 9.65 9.65 9.22 9.22 0.0M
2024-12-03 9.21 9.27 9.05 9.05 0.0M
2024-12-02 9.75 9.75 9.45 9.45 0.0M
2024-11-29 9.57 9.61 9.34 9.44 0.0M
2024-11-28 9.12 9.24 9.07 9.07 0.0M
2024-11-27 9.79 9.79 9.48 9.48 0.0M
2024-11-26 9.72 9.90 9.61 9.61 0.0M
2024-11-25 9.44 9.53 9.30 9.48 0.0M
2024-11-22 9.32 9.32 9.25 9.30 0.0M
2024-11-21 9.62 9.71 9.54 9.54 0.0M
2024-11-20 9.25 9.40 9.25 9.25 0.0M
2024-11-19 9.34 9.50 9.26 9.27 0.0M
2024-11-18 9.71 9.73 9.61 9.73 0.0M
2024-11-15 9.14 9.33 9.14 9.18 0.0M
2024-11-14 9.66 9.81 9.52 9.56 0.0M
2024-11-13 9.17 9.38 9.17 9.17 0.0M
2024-11-12 9.98 9.98 9.61 9.61 0.0M
2024-11-11 10.20 10.20 9.81 9.91 0.0M
2024-11-08 10.11 10.17 9.61 9.61 0.0M
2024-11-07 10.21 10.62 10.21 10.53 0.0M
2024-11-06 9.79 10.02 9.73 10.02 0.0M
2024-11-05 10.11 10.25 10.11 10.25 0.0M
2024-11-04 9.56 9.72 9.56 9.71 0.0M
2024-11-01 9.97 9.97 9.93 9.93 0.0M
2024-10-31 9.64 9.67 9.59 9.59 0.0M
2024-10-30 9.85 9.85 9.69 9.69 0.0M
2024-10-29 10.33 10.55 10.33 10.40 0.0M
2024-10-28 10.31 10.46 10.31 10.46 0.0M
2024-10-25 9.54 9.83 9.54 9.83 0.0M
2024-10-24 9.90 10.05 9.90 9.91 0.0M
2024-10-23 9.72 9.78 9.53 9.53 0.0M
2024-10-22 9.59 9.73 9.59 9.73 0.0M
2024-10-21 9.91 9.91 9.59 9.59 0.0M
2024-10-18 10.35 10.35 10.07 10.07 0.0M
2024-10-17 9.78 9.88 9.78 9.78 0.0M
2024-10-16 10.31 10.31 10.19 10.19 0.0M
2024-10-15 10.27 10.27 10.05 10.26 0.0M
2024-10-14 10.40 10.43 10.26 10.26 0.0M
2024-10-11 10.05 10.05 9.79 9.90 0.0M
2024-10-10 10.30 10.37 10.14 10.23 0.0M
2024-10-09 10.23 10.48 10.07 10.07 0.0M
2024-10-08 10.71 10.71 10.25 10.25 0.0M
2024-10-07 10.90 10.94 10.72 10.72 0.1M
2024-10-04 10.17 10.40 10.17 10.39 0.0M
2024-10-03 11.07 11.07 10.56 10.56 0.0M
2024-10-02 10.32 10.65 10.32 10.42 0.0M
2024-10-01 10.83 10.89 10.70 10.89 0.0M
2024-09-30 10.49 10.68 10.40 10.57 0.0M
2024-09-27 10.70 10.98 10.70 10.70 0.0M
2024-09-26 9.89 10.43 9.89 10.17 0.0M
2024-09-25 9.99 10.21 9.99 10.02 0.0M
2024-09-24 9.30 9.67 9.30 9.67 0.0M
2024-09-23 9.41 9.41 9.07 9.29 0.0M
2024-09-20 9.84 9.93 9.65 9.65 0.0M
2024-09-19 9.26 9.62 9.26 9.48 0.0M
2024-09-18 9.68 9.81 9.68 9.79 0.0M
2024-09-17 9.44 9.48 9.31 9.31 0.0M
2024-09-16 9.53 9.53 9.25 9.27 0.0M
2024-09-13 9.69 9.90 9.62 9.62 0.0M
2024-09-12 9.67 9.69 9.49 9.61 0.0M
2024-09-11 9.27 9.53 9.27 9.42 0.0M
2024-09-10 9.69 9.69 9.17 9.17 0.0M
2024-09-09 9.44 9.56 9.44 9.55 0.0M
2024-09-06 9.23 9.23 9.02 9.02 0.0M
2024-09-05 9.09 9.14 9.06 9.08 0.0M
2024-09-04 9.47 9.47 9.28 9.28 0.0M
2024-09-03 9.25 9.25 8.86 8.86 0.0M
2024-09-02 9.46 9.46 9.26 9.35 0.0M
2024-08-30 9.35 9.52 9.35 9.43 0.0M
2024-08-29 9.35 9.44 9.35 9.40 0.0M
2024-08-28 9.76 9.90 9.76 9.78 0.0M
2024-08-27 9.72 9.98 9.72 9.75 0.0M
2024-08-26 9.53 9.53 9.35 9.35 0.0M
2024-08-23 9.71 9.91 9.64 9.64 0.0M
2024-08-22 9.35 9.49 9.35 9.35 0.0M
2024-08-21 9.18 9.53 9.18 9.35 0.0M
2024-08-20 9.63 9.88 9.53 9.53 0.0M
2024-08-19 9.61 9.79 9.61 9.62 0.0M
2024-08-16 9.43 9.43 9.25 9.30 0.0M
2024-08-15 9.46 9.70 9.46 9.70 0.0M
2024-08-14 9.30 9.44 9.16 9.16 0.0M
2024-08-13 9.35 9.53 9.32 9.44 0.0M
2024-08-12 9.85 9.85 9.75 9.81 0.0M
2024-08-09 10.10 10.10 9.64 9.66 0.0M
2024-08-08 9.26 9.49 9.26 9.49 0.0M
2024-08-07 9.81 9.98 9.70 9.70 0.0M
2024-08-06 9.89 9.89 9.55 9.66 0.0M
2024-08-05 9.25 9.38 8.63 9.05 0.0M
2024-08-02 9.31 9.52 9.19 9.21 0.0M
2024-08-01 10.28 10.28 9.63 9.73 0.0M
2024-07-31 9.57 9.72 9.53 9.53 0.0M
2024-07-30 9.75 9.75 9.44 9.44 0.0M
2024-07-29 10.14 10.14 9.95 9.95 0.0M
2024-07-26 9.85 10.02 9.80 10.00 0.0M
2024-07-25 9.90 9.96 9.77 9.78 0.0M
2024-07-24 9.76 9.90 9.76 9.80 0.0M
2024-07-23 9.65 9.65 9.35 9.48 0.0M
2024-07-22 10.04 10.09 9.94 10.03 0.0M
2024-07-19 10.06 10.06 9.92 10.01 0.0M
2024-07-18 10.32 10.42 10.06 10.06 0.0M
2024-07-17 10.49 10.49 10.24 10.24 0.0M
2024-07-16 10.52 10.52 10.30 10.30 0.0M
2024-07-15 10.58 10.58 10.47 10.54 0.0M
2024-07-12 10.44 10.50 10.33 10.38 0.0M
2024-07-11 9.92 10.21 9.92 9.97 0.0M
2024-07-10 10.35 10.52 10.30 10.30 0.0M
2024-07-09 9.96 10.11 9.96 9.97 0.0M
2024-07-08 10.01 10.11 9.87 10.09 0.0M
2024-07-05 10.00 10.08 9.83 9.83 0.0M
2024-07-04 9.83 10.02 9.83 9.83 0.0M
2024-07-03 10.07 10.07 9.88 9.93 0.0M
2024-07-02 10.12 10.12 9.85 9.85 0.0M
2024-07-01 10.21 10.21 10.07 10.07 0.0M
2024-06-28 9.85 10.06 9.85 9.91 0.0M
2024-06-27 10.48 10.48 10.23 10.23 0.0M
2024-06-26 10.49 10.49 10.19 10.23 0.0M
2024-06-25 10.38 10.52 10.33 10.33 0.0M
2024-06-24 10.16 10.16 9.91 9.94 0.0M
2024-06-21 9.98 10.08 9.98 10.06 0.0M
2024-06-20 10.25 10.59 10.25 10.43 0.0M
2024-06-19 10.28 10.60 10.23 10.23 0.0M
2024-06-18 10.03 10.17 9.88 9.94 0.0M
2024-06-17 10.57 10.68 10.25 10.27 0.0M
2024-06-14 9.95 10.21 9.95 10.08 0.0M
2024-06-13 9.83 10.00 9.83 9.91 0.0M
2024-06-12 10.39 10.61 10.19 10.20 0.0M
2024-06-11 10.15 10.26 9.95 9.99 0.0M
2024-06-10 10.70 10.70 10.33 10.55 0.0M
2024-06-07 10.30 10.30 10.03 10.09 0.0M
2024-06-06 10.57 10.61 10.42 10.54 0.0M
2024-06-05 10.71 10.85 10.56 10.56 0.0M
2024-06-04 10.72 10.72 10.25 10.31 0.0M
2024-06-03 10.86 10.86 10.49 10.58 0.0M
2024-05-31 11.38 11.38 11.00 11.09 0.0M
2024-05-30 10.75 10.95 10.71 10.95 0.0M
2024-05-29 11.48 11.48 11.19 11.19 0.0M
2024-05-28 11.43 11.55 11.31 11.31 0.0M
2024-05-27 11.05 11.27 11.05 11.14 0.0M
2024-05-24 11.04 11.18 11.04 11.06 0.0M
2024-05-23 11.67 11.67 11.48 11.48 0.0M
2024-05-22 11.28 11.49 11.19 11.19 0.0M
2024-05-21 11.70 11.91 11.70 11.72 0.0M
2024-05-20 11.67 11.88 11.67 11.88 0.0M
2024-05-17 11.22 11.22 11.05 11.05 0.0M
2024-05-16 10.96 11.03 10.87 11.00 0.0M
2024-05-15 11.48 11.57 11.22 11.22 0.0M
2024-05-14 11.15 11.23 10.97 10.98 0.0M
2024-05-13 11.53 11.63 11.49 11.63 0.0M
2024-05-10 10.89 11.16 10.89 11.04 0.0M
2024-05-09 11.65 11.67 11.48 11.61 0.0M
2024-05-08 11.84 11.85 11.48 11.48 0.0M
2024-05-07 11.74 11.85 11.67 11.67 0.0M
2024-05-06 11.67 11.67 11.49 11.67 0.0M
2024-05-03 11.05 11.30 10.98 10.98 0.0M
2024-05-02 11.12 11.23 11.03 11.22 0.0M
2024-04-30 11.38 11.57 11.19 11.19 0.0M
2024-04-29 11.03 11.13 10.80 11.06 0.0M
2024-04-26 11.36 11.46 11.15 11.46 0.0M
2024-04-25 11.49 11.49 11.14 11.19 0.0M
2024-04-24 10.99 11.14 10.69 10.69 0.0M
2024-04-23 11.03 11.03 10.77 10.77 0.0M
2024-04-22 11.22 11.44 11.22 11.34 0.0M
2024-04-19 11.24 11.24 11.04 11.09 0.0M
2024-04-18 11.16 11.32 11.05 11.19 0.0M
2024-04-17 10.69 10.95 10.69 10.70 0.0M
2024-04-16 10.80 10.82 10.22 10.63 0.0M
2024-04-15 11.47 11.47 11.22 11.45 0.0M
2024-04-12 10.70 11.01 10.70 10.95 0.0M
2024-04-11 11.20 11.23 11.10 11.10 0.0M
2024-04-10 10.77 11.01 10.77 10.77 0.0M
2024-04-09 10.86 10.98 10.68 10.68 0.0M
2024-04-08 11.19 11.19 11.00 11.00 0.0M
2024-04-05 11.09 11.19 10.93 11.04 0.0M
2024-04-04 11.34 11.37 11.13 11.14 0.0M
2024-04-03 10.86 11.04 10.75 10.84 0.0M
2024-04-02 10.95 11.13 10.86 10.86 0.0M
2024-03-28 11.28 11.29 11.05 11.11 0.0M
2024-03-27 11.22 11.22 11.01 11.04 0.0M
2024-03-26 10.81 10.81 10.60 10.60 0.0M
2024-03-25 11.08 11.08 10.73 10.73 0.0M
2024-03-22 11.38 11.47 11.20 11.20 0.0M
2024-03-21 10.91 11.08 10.89 10.95 0.0M
2024-03-20 10.77 11.06 10.68 10.86 0.0M
2024-03-19 11.01 11.39 11.01 11.19 0.0M
2024-03-18 10.45 10.73 10.45 10.70 0.0M
2024-03-15 11.00 11.15 10.83 10.98 0.0M
2024-03-14 10.68 10.94 10.36 10.58 0.0M
2024-03-13 11.19 11.32 11.01 11.09 0.0M
2024-03-12 11.04 11.10 10.74 10.83 0.0M
2024-03-11 11.57 11.58 11.17 11.35 0.0M
2024-03-08 11.36 11.38 11.10 11.12 0.0M
2024-03-07 11.57 11.82 11.48 11.79 0.0M
2024-03-06 11.06 11.19 11.06 11.19 0.0M
2024-03-05 11.67 11.79 11.53 11.53 0.0M
2024-03-04 11.50 11.58 11.23 11.24 0.0M
2024-03-01 11.53 11.94 11.53 11.67 0.0M
2024-02-29 11.72 11.72 11.53 11.53 0.0M
2024-02-28 11.61 11.72 11.61 11.61 0.0M
2024-02-27 11.02 11.27 11.02 11.17 0.0M
2024-02-26 11.63 11.72 11.44 11.53 0.0M
2024-02-23 11.18 11.54 11.18 11.28 0.0M
2024-02-22 11.72 11.81 11.71 11.71 0.0M
2024-02-21 11.06 11.36 11.01 11.19 0.0M
2024-02-20 11.58 11.79 11.49 11.49 0.0M
2024-02-19 11.11 11.54 11.11 11.12 0.0M
2024-02-16 11.53 11.72 11.53 11.67 0.0M
2024-02-15 11.19 11.27 11.10 11.10 0.0M
2024-02-14 11.63 11.63 11.63 11.63 0.0M
2024-02-13 11.99 11.99 11.63 11.63 0.0M
2024-02-12 11.03 11.44 11.03 11.28 0.0M
2024-02-09 11.49 11.78 11.49 11.51 0.0M
2024-02-08 11.28 11.47 11.12 11.20 0.0M
2024-02-07 11.90 11.90 11.72 11.72 0.0M
2024-02-06 11.18 11.45 11.02 11.44 0.0M
2024-02-05 11.64 11.86 11.42 11.62 0.0M
2024-02-02 12.04 12.04 11.62 11.62 0.0M
2024-02-01 11.94 12.21 11.86 11.86 0.0M
2024-01-31 11.40 11.74 11.40 11.50 0.0M
2024-01-30 11.37 11.67 11.37 11.54 0.0M
2024-01-29 12.17 12.27 11.81 11.81 0.0M
2024-01-26 11.81 11.96 11.72 11.96 0.0M
2024-01-25 11.37 11.69 11.27 11.27 0.0M
2024-01-24 11.41 11.72 11.38 11.39 0.0M
2024-01-23 11.53 11.85 11.53 11.85 0.0M
2024-01-22 11.20 11.39 10.95 11.14 0.0M
2024-01-19 11.90 11.90 11.53 11.53 0.0M
2024-01-18 11.21 11.52 11.19 11.45 0.0M
2024-01-17 11.46 11.58 11.19 11.19 0.0M
2024-01-16 12.11 12.34 11.91 11.91 0.0M
2024-01-15 11.66 11.66 11.65 11.65 0.0M
2024-01-12 12.17 12.35 12.10 12.10 0.0M
2024-01-11 11.96 11.96 11.81 11.89 0.0M
2024-01-10 12.36 12.60 12.18 12.18 0.0M
2024-01-09 11.98 12.16 11.89 11.89 0.0M
2024-01-08 12.77 12.77 12.44 12.44 0.0M
2024-01-05 12.09 12.09 12.09 12.09 0.0M
2024-01-04 12.68 12.80 12.54 12.80 0.0M
2024-01-03 12.80 12.80 12.67 12.67 0.0M
2024-01-02 12.67 12.67 12.40 12.40 0.0M