淡水河谷公司

VALE3
🏛️ 西班牙 →
9.51
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 12.20 12.20 11.67 12.31 0.0M
2021-12-29 12.30 12.39 12.00 12.21 0.0M
2021-12-28 12.62 12.64 12.35 12.37 0.0M
2021-12-27 12.50 12.70 12.50 12.56 0.0M
2021-12-23 12.45 12.70 12.45 12.60 0.0M
2021-12-22 12.54 12.54 12.54 12.36 0.0M
2021-12-21 12.62 12.62 12.40 12.51 0.0M
2021-12-20 12.34 12.46 12.34 12.26 0.0M
2021-12-17 12.65 12.70 12.50 12.52 0.0M
2021-12-16 12.50 12.65 12.50 12.53 0.0M
2021-12-15 12.56 12.56 12.07 12.21 0.0M
2021-12-14 12.89 12.89 12.50 12.42 0.0M
2021-12-13 12.62 12.74 12.44 12.38 0.0M
2021-12-10 12.01 12.34 12.01 12.14 0.0M
2021-12-09 12.58 12.58 12.16 12.22 0.0M
2021-12-08 12.30 12.40 12.00 12.22 0.0M
2021-12-07 12.66 12.70 12.12 12.53 0.0M
2021-12-06 11.25 11.60 11.25 11.92 0.0M
2021-12-03 11.91 11.91 11.91 11.37 0.0M
2021-12-02 11.60 11.60 11.59 11.56 0.0M
2021-12-01 11.12 11.44 10.40 11.36 0.0M
2021-11-30 11.45 11.47 11.12 11.22 0.0M
2021-11-29 11.17 11.49 11.06 10.95 0.0M
2021-11-26 11.00 11.20 10.80 11.01 0.0M
2021-11-25 11.29 11.88 11.29 11.58 0.0M
2021-11-24 11.77 11.80 11.31 11.64 0.0M
2021-11-23 11.04 11.63 11.02 11.21 0.0M
2021-11-22 11.06 11.20 10.74 11.09 0.0M
2021-11-19 11.05 11.05 10.38 10.34 0.1M
2021-11-18 11.13 11.13 10.16 10.34 0.1M
2021-11-17 11.30 11.30 10.90 10.99 0.0M
2021-11-16 11.27 11.27 10.94 10.85 0.1M
2021-11-15 11.56 12.00 11.40 11.52 0.0M
2021-11-12 11.51 11.55 11.16 11.37 0.0M
2021-11-11 11.47 11.52 11.47 11.27 0.0M
2021-11-10 10.60 10.64 10.40 10.56 0.0M
2021-11-09 11.24 11.24 10.50 10.56 0.1M
2021-11-08 10.47 10.82 10.30 10.77 0.0M
2021-11-05 10.60 10.60 10.30 10.42 0.0M
2021-11-04 10.64 10.74 10.20 10.39 0.1M
2021-11-03 11.20 11.20 10.60 10.68 0.0M
2021-11-01 11.77 11.90 11.12 11.28 0.0M
2021-10-29 11.50 11.58 11.10 11.41 0.0M
2021-10-28 11.70 12.26 11.62 11.67 0.0M
2021-10-27 12.57 12.57 12.06 12.07 0.0M
2021-10-26 12.61 12.61 12.12 12.30 0.1M
2021-10-25 12.10 12.12 11.85 12.07 0.0M
2021-10-22 11.95 11.95 11.70 11.67 0.0M
2021-10-21 12.17 12.17 11.39 11.56 0.0M
2021-10-20 12.61 12.61 12.20 12.26 0.0M
2021-10-19 12.61 12.66 12.50 12.40 0.0M
2021-10-18 13.23 13.23 12.62 12.65 0.0M
2021-10-15 12.82 13.06 12.76 13.11 0.0M
2021-10-14 12.95 12.95 12.69 12.70 0.0M
2021-10-13 13.46 13.46 12.66 12.69 0.0M
2021-10-12 13.28 13.28 13.28 13.46 0.0M
2021-10-11 13.10 13.40 13.10 13.28 0.0M
2021-10-08 12.95 12.97 12.78 12.81 0.0M
2021-10-07 12.50 12.83 12.50 12.83 0.0M
2021-10-06 12.20 12.20 11.94 12.12 0.0M
2021-10-05 12.79 12.79 12.10 12.29 0.0M
2021-10-04 12.42 12.79 12.32 12.27 0.0M
2021-10-01 12.30 12.54 12.30 12.42 0.0M
2021-09-30 12.97 12.97 12.50 12.58 0.0M
2021-09-29 12.20 12.62 12.20 12.32 0.0M
2021-09-28 12.50 12.52 12.40 12.22 0.0M
2021-09-27 12.95 13.11 12.44 12.69 0.0M
2021-09-24 12.95 12.95 12.70 12.68 0.0M
2021-09-23 13.50 13.50 12.84 12.95 0.0M
2021-09-22 13.25 13.25 12.59 12.86 0.0M
2021-09-21 12.30 12.32 12.23 12.18 0.0M
2021-09-20 12.53 12.53 12.14 12.13 0.0M
2021-09-17 14.53 14.53 13.90 13.89 0.0M
2021-09-16 14.91 14.93 14.65 14.57 0.0M
2021-09-15 14.54 14.54 14.54 14.81 0.0M
2021-09-14 15.58 15.58 15.32 15.06 0.0M
2021-09-13 14.86 15.40 14.86 15.25 0.0M
2021-09-10 15.20 15.20 15.10 15.30 0.0M
2021-09-09 14.70 15.20 14.70 15.05 0.0M
2021-09-08 15.70 15.70 15.48 15.20 0.0M
2021-09-07 15.70 16.30 15.70 16.00 0.0M
2021-09-06 16.30 16.30 15.98 16.01 0.0M
2021-09-03 16.51 16.51 16.40 15.74 0.0M
2021-09-02 16.48 16.48 15.54 16.05 0.0M
2021-09-01 16.53 16.53 16.00 15.70 0.0M
2021-08-31 16.40 16.40 16.40 16.11 0.0M
2021-08-25 16.75 16.75 16.45 16.19 0.0M
2021-08-24 16.24 16.24 16.24 16.20 0.0M
2021-08-23 15.46 15.46 15.31 15.20 0.0M
2021-08-20 15.26 15.26 15.07 15.31 0.0M
2021-08-19 15.31 15.50 14.84 15.27 0.0M
2021-08-17 17.22 17.26 17.22 17.28 0.0M
2021-08-13 18.00 18.00 18.00 17.57 0.0M
2021-08-11 17.99 17.99 17.99 17.81 0.0M
2021-08-10 17.42 17.89 17.42 17.99 0.0M
2021-08-06 18.00 18.00 17.70 17.69 0.0M
2021-08-05 18.23 18.23 18.12 17.73 0.0M
2021-08-04 18.60 18.60 18.60 18.07 0.0M
2021-07-27 18.60 18.60 18.60 18.69 0.0M
2021-07-23 18.91 19.15 18.91 18.55 0.0M
2021-07-21 18.50 18.50 18.20 18.44 0.0M
2021-07-20 17.80 17.90 17.80 18.15 0.0M
2021-07-16 18.45 18.45 18.45 18.70 0.0M
2021-07-15 18.62 19.00 18.62 18.81 0.0M
2021-07-14 18.90 19.00 18.90 19.14 0.0M
2021-07-12 18.30 18.30 18.30 18.53 0.0M
2021-07-09 17.90 18.25 17.90 18.25 0.0M
2021-07-08 17.64 17.64 17.64 17.99 0.0M
2021-07-07 19.14 19.14 19.14 18.25 0.0M
2021-07-06 19.99 19.99 19.13 18.39 0.0M
2021-07-02 18.70 18.70 18.70 18.66 0.0M
2021-07-01 19.00 19.00 19.00 18.35 0.0M
2021-06-30 18.72 18.72 18.72 18.69 0.0M
2021-06-29 18.60 18.87 18.60 18.73 0.0M
2021-06-28 18.40 18.40 18.32 18.75 0.0M
2021-06-25 17.10 18.35 17.10 18.35 0.0M
2021-06-21 17.53 17.55 17.50 17.87 0.0M
2021-06-17 17.58 17.58 17.58 17.56 0.0M
2021-06-16 17.56 17.70 17.56 17.63 0.0M
2021-06-07 19.81 19.81 18.48 18.48 0.0M
2021-06-02 18.65 20.40 18.65 20.40 0.0M
2021-06-01 18.20 18.22 18.20 18.37 0.0M
2021-05-31 17.47 18.15 17.47 17.90 0.0M
2021-05-28 17.20 17.20 17.20 17.36 0.0M
2021-05-27 16.58 17.00 16.58 17.19 0.0M
2021-05-25 16.84 16.84 16.25 16.47 0.0M
2021-05-24 17.39 17.39 17.39 16.70 0.0M
2021-05-21 17.30 17.40 17.30 17.09 0.0M
2021-05-19 17.90 17.90 17.54 17.51 0.0M
2021-05-18 18.00 18.00 18.00 17.80 0.0M
2021-05-14 17.10 17.75 17.10 17.53 0.0M
2021-05-13 17.44 17.44 17.44 17.67 0.0M
2021-05-12 19.00 19.00 18.50 18.57 0.0M
2021-05-11 18.30 18.30 17.28 18.52 0.0M
2021-05-10 19.20 19.20 18.60 18.52 0.0M
2021-05-07 17.22 18.00 17.22 17.91 0.0M
2021-05-06 17.35 17.60 17.20 17.75 0.0M
2021-05-05 17.00 17.20 17.00 17.33 0.0M
2021-05-04 16.50 16.50 16.13 16.77 0.0M
2021-05-03 16.83 16.83 16.41 16.72 0.0M
2021-04-30 16.48 16.52 16.48 16.89 0.0M
2021-04-29 16.57 16.57 16.57 16.94 0.0M
2021-04-26 14.80 16.15 14.80 16.15 0.0M
2021-04-22 15.95 16.14 15.70 15.91 0.0M
2021-04-21 15.74 15.74 15.74 15.15 0.0M
2021-04-20 15.59 15.59 15.59 15.74 0.0M
2021-04-19 16.10 16.10 16.10 16.29 0.0M
2021-04-16 16.00 16.00 15.62 16.10 0.0M
2021-04-15 15.99 15.99 15.99 15.94 0.0M
2021-04-14 15.50 15.50 15.50 15.57 0.0M
2021-04-12 15.60 15.60 15.60 15.28 0.0M
2021-04-09 15.30 15.30 15.30 15.46 0.0M
2021-04-08 15.60 15.70 15.60 15.49 0.0M
2021-04-07 15.35 15.99 15.35 15.49 0.0M
2021-03-31 14.34 14.34 14.34 14.60 0.0M
2021-03-25 13.90 13.90 13.90 13.95 0.0M
2021-03-24 14.20 14.20 14.20 14.40 0.0M
2021-03-23 14.03 14.03 14.03 14.33 0.0M
2021-03-18 14.40 14.70 14.40 14.66 0.0M
2021-03-17 14.35 14.35 14.35 14.22 0.0M
2021-03-15 14.75 14.75 14.54 14.32 0.0M
2021-03-11 14.66 15.07 14.66 15.14 0.0M
2021-03-10 14.39 14.39 14.39 14.33 0.0M
2021-03-09 14.34 14.34 14.16 14.50 0.0M
2021-03-08 14.53 15.01 14.53 14.94 0.0M
2021-03-05 14.16 14.16 14.16 14.31 0.0M
2021-03-04 14.35 14.35 14.09 14.23 0.0M
2021-03-03 14.67 15.10 14.67 14.91 0.0M
2021-03-02 14.34 14.34 14.34 14.50 0.0M
2021-02-25 14.61 14.61 14.61 14.67 0.0M
2021-02-24 14.49 14.49 14.49 14.88 0.0M
2021-02-23 14.55 14.55 14.55 14.55 0.0M
2021-02-22 14.71 14.80 14.22 14.59 0.0M
2021-02-19 13.90 15.03 13.90 14.95 0.0M
2021-02-18 14.72 14.72 14.72 14.86 0.0M
2021-02-17 14.75 14.75 14.75 14.89 0.0M
2021-02-12 14.19 14.71 14.19 14.61 0.0M
2021-02-08 14.12 14.80 14.12 14.75 0.0M
2021-02-05 14.01 14.01 13.90 14.17 0.0M
2021-02-04 14.10 14.10 14.10 13.90 0.0M
2021-02-03 13.74 14.09 13.74 13.76 0.0M
2021-02-02 13.68 13.68 13.68 13.54 0.0M
2021-01-27 13.31 13.31 13.31 13.60 0.0M
2021-01-26 14.00 14.22 14.00 14.09 0.0M
2021-01-25 13.71 13.71 13.71 13.74 0.0M
2021-01-21 14.05 14.90 14.00 14.22 0.0M
2021-01-20 14.67 14.67 14.29 14.16 0.0M
2021-01-19 14.42 14.42 14.30 14.16 0.0M
2021-01-18 14.52 14.88 14.52 14.68 0.0M
2021-01-15 15.16 15.20 14.50 14.68 0.0M
2021-01-14 15.10 15.10 15.10 15.06 0.0M
2021-01-13 15.00 15.00 15.00 14.88 0.0M
2021-01-12 15.00 15.20 15.00 15.22 0.0M
2021-01-11 15.30 15.30 14.95 14.99 0.0M
2021-01-08 15.04 15.18 14.98 15.16 0.0M
2021-01-07 15.00 15.00 15.00 14.80 0.0M
2021-01-06 14.24 14.40 14.24 14.47 0.0M
2021-01-05 14.04 14.04 14.04 13.80 0.0M
2021-01-04 13.40 14.09 13.40 13.97 0.0M