淡水河谷公司

VALE3
🏛️ 巴西 →
57.09
最后更新: 2025-09-26
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
2022-12-29 75.06 75.86 74.92 74.96 40.1M
2022-12-28 75.22 76.08 74.81 75.05 23.3M
2022-12-27 74.22 75.61 73.77 75.22 26.7M
2022-12-26 72.88 73.83 72.81 73.47 18.4M
2022-12-23 71.92 72.97 71.75 72.80 18.7M
2022-12-22 72.77 73.08 71.42 72.32 19.4M
2022-12-21 73.29 73.71 72.36 72.73 39.2M
2022-12-20 72.00 73.58 71.95 72.32 22.7M
2022-12-19 71.69 72.18 71.05 72.00 27.5M
2022-12-16 73.37 73.64 71.27 72.26 37.7M
2022-12-15 73.70 74.36 73.28 73.52 24.8M
2022-12-14 72.32 73.65 72.11 73.28 34.6M
2022-12-13 72.74 73.71 72.22 72.66 31.6M
2022-12-12 74.09 74.22 71.76 72.36 35.0M
2022-12-09 74.02 75.26 73.57 74.59 37.7M
2022-12-08 71.86 73.34 71.74 72.18 29.8M
2022-12-07 72.21 72.64 70.49 71.31 45.4M
2022-12-06 73.12 74.75 73.02 73.94 21.3M
2022-12-05 73.88 74.80 72.86 72.88 21.9M
2022-12-02 72.92 73.75 71.42 72.96 30.2M
2022-12-01 72.64 72.91 71.22 72.44 34.3M
2022-11-30 71.44 72.81 71.24 72.04 59.9M
2022-11-29 70.26 72.66 70.06 71.61 42.6M
2022-11-28 68.35 69.83 67.43 68.94 16.2M
2022-11-25 69.54 70.28 68.42 68.60 20.5M
2022-11-24 69.12 69.87 68.36 69.07 12.4M
2022-11-23 68.63 68.99 67.79 68.63 22.4M
2022-11-22 67.80 69.08 67.32 67.96 27.1M
2022-11-21 67.08 68.00 66.38 67.77 27.7M
2022-11-18 71.53 71.65 68.44 68.55 44.2M
2022-11-17 68.58 70.63 68.47 70.47 31.8M
2022-11-16 70.66 71.89 69.15 69.91 32.9M
2022-11-14 69.87 71.61 69.01 70.65 43.8M
2022-11-11 66.14 70.38 65.48 69.79 80.2M
2022-11-10 60.63 64.00 60.53 63.22 47.7M
2022-11-09 62.84 63.42 61.50 62.03 42.2M
2022-11-08 60.76 63.54 60.76 62.80 39.8M
2022-11-07 61.06 61.93 60.58 60.95 29.4M
2022-11-04 60.34 62.24 60.04 61.27 61.0M
2022-11-03 57.36 57.61 56.46 56.94 34.3M
2022-11-01 58.90 60.04 58.47 58.66 42.4M
2022-10-31 55.97 58.85 55.56 56.93 38.9M
2022-10-28 58.17 58.56 56.52 57.20 52.4M
2022-10-27 61.06 61.16 58.88 60.13 52.4M
2022-10-26 60.45 63.47 60.31 62.36 40.7M
2022-10-25 60.73 62.13 60.14 61.00 28.1M
2022-10-24 62.13 62.71 60.36 61.00 32.0M
2022-10-21 60.89 63.33 60.58 62.86 36.6M
2022-10-20 60.19 62.07 59.63 61.07 37.2M
2022-10-19 60.74 61.17 59.85 60.30 22.6M
2022-10-18 61.31 61.76 59.99 61.02 27.4M
2022-10-17 59.54 60.41 58.73 59.93 25.8M
2022-10-14 61.57 62.21 59.02 59.22 33.8M
2022-10-13 61.27 61.74 60.25 61.21 32.7M
2022-10-11 62.08 62.91 61.08 62.32 33.8M
2022-10-10 64.80 65.31 62.31 62.75 45.4M
2022-10-07 63.91 67.37 63.74 64.03 83.2M
2022-10-06 65.47 65.78 63.53 64.07 76.9M
2022-10-05 64.70 66.03 64.55 65.26 42.1M
2022-10-04 62.92 64.66 62.80 64.27 41.7M
2022-10-03 62.11 62.90 60.32 62.75 42.5M
2022-09-30 58.08 61.82 57.89 61.09 55.4M
2022-09-29 57.61 58.33 57.11 58.03 34.8M
2022-09-28 57.42 58.38 57.19 57.95 24.3M
2022-09-27 58.16 58.34 56.98 57.41 31.6M
2022-09-26 57.41 58.87 57.36 57.67 34.5M
2022-09-23 58.27 58.56 57.52 58.15 44.0M
2022-09-22 59.51 59.96 58.75 59.38 34.5M
2022-09-21 58.90 59.35 58.01 58.05 44.4M
2022-09-20 59.19 59.45 58.00 58.90 35.2M
2022-09-19 57.18 59.84 57.10 59.75 33.9M
2022-09-16 57.05 58.39 56.47 57.88 64.9M
2022-09-15 57.50 58.20 56.97 57.96 36.8M
2022-09-14 57.45 58.50 56.37 56.82 30.9M
2022-09-13 58.78 60.21 57.74 57.88 29.2M
2022-09-12 59.44 59.87 58.73 59.49 24.7M
2022-09-09 56.44 59.06 56.17 58.98 48.9M
2022-09-08 54.42 54.87 53.90 54.71 24.1M
2022-09-06 54.84 55.59 53.93 53.99 24.4M
2022-09-05 54.66 56.38 54.47 55.31 24.2M
2022-09-02 54.69 54.97 53.36 53.36 49.7M
2022-09-01 54.26 54.26 52.49 54.18 40.8M
2022-08-31 55.48 55.70 54.70 54.70 32.9M
2022-08-30 55.92 56.46 54.61 55.10 34.3M
2022-08-29 57.24 57.58 56.69 56.74 22.0M
2022-08-26 59.06 60.38 57.86 57.86 28.3M
2022-08-25 58.43 58.88 57.88 58.74 24.9M
2022-08-24 59.17 59.57 57.50 57.62 28.5M
2022-08-23 56.63 59.62 56.52 59.54 37.0M
2022-08-22 56.65 56.74 55.83 55.95 19.2M
2022-08-19 56.82 57.19 56.38 56.78 45.5M
2022-08-18 57.92 58.18 57.42 57.43 27.4M
2022-08-17 57.94 58.34 57.57 57.86 29.0M
2022-08-16 58.94 59.66 58.61 59.32 22.3M
2022-08-15 57.67 58.13 56.85 57.92 26.6M
2022-08-12 58.33 59.19 57.92 59.19 35.4M
2022-08-11 57.08 59.38 56.88 58.44 50.9M
2022-08-10 57.02 57.09 55.73 56.48 30.0M
2022-08-09 55.30 56.57 54.94 56.44 34.9M
2022-08-08 55.49 55.74 54.63 55.29 35.5M
2022-08-05 54.74 55.43 54.42 54.82 36.1M
2022-08-04 54.56 54.86 53.87 54.12 40.3M
2022-08-03 56.48 56.56 54.44 54.44 31.6M
2022-08-02 55.09 56.82 54.00 56.64 32.5M
2022-08-01 55.58 56.32 54.77 54.89 38.7M
2022-07-29 56.17 56.69 54.85 56.23 76.8M
2022-07-28 57.61 58.02 56.69 56.99 21.6M
2022-07-27 56.41 56.94 55.88 56.86 21.6M
2022-07-26 57.50 57.58 56.10 56.73 19.7M
2022-07-25 56.97 57.43 56.47 56.83 19.7M
2022-07-22 56.28 57.04 55.61 55.80 27.8M
2022-07-21 54.27 55.32 53.73 55.28 26.9M
2022-07-20 55.19 55.21 53.36 54.33 40.3M
2022-07-19 54.99 55.85 54.82 55.53 21.7M
2022-07-18 56.75 56.75 55.39 55.41 21.9M
2022-07-15 54.42 55.22 53.74 55.12 36.3M
2022-07-14 56.84 57.11 54.47 54.78 57.3M
2022-07-13 58.81 59.37 58.30 58.69 22.9M
2022-07-12 58.05 58.99 57.29 58.90 22.3M
2022-07-11 59.78 59.79 58.50 58.72 21.9M
2022-07-08 61.94 62.77 60.71 60.79 24.0M
2022-07-07 64.57 65.37 64.25 64.50 34.2M
2022-07-06 62.38 63.05 61.46 62.68 23.1M
2022-07-05 62.12 62.19 60.65 62.09 26.4M
2022-07-04 61.84 62.68 61.49 62.40 12.4M
2022-07-01 63.11 63.96 61.67 62.76 26.6M
2022-06-30 64.34 65.23 63.65 63.98 27.3M
2022-06-29 66.53 66.93 65.22 65.84 18.6M
2022-06-28 66.85 67.05 65.84 66.40 26.0M
2022-06-27 63.93 65.99 63.56 65.23 28.7M
2022-06-24 60.82 62.58 60.67 62.36 22.3M
2022-06-23 63.88 64.61 60.53 60.67 31.5M
2022-06-22 61.84 63.55 61.32 62.97 32.2M
2022-06-21 64.18 64.88 63.31 63.51 20.9M
2022-06-20 63.18 63.66 62.05 63.09 26.7M
2022-06-17 66.31 66.31 63.60 64.69 56.5M
2022-06-15 68.61 70.01 68.14 68.25 33.6M
2022-06-14 68.80 69.19 67.60 68.29 22.6M
2022-06-13 68.61 69.25 66.94 68.43 30.9M
2022-06-10 69.67 71.02 68.84 70.67 28.5M
2022-06-09 72.70 72.70 70.57 70.65 36.1M
2022-06-08 75.03 75.49 72.58 73.12 26.8M
2022-06-07 73.74 75.96 73.63 75.73 26.9M
2022-06-06 74.91 75.04 74.00 74.00 14.8M
2022-06-03 74.79 75.06 73.84 73.92 18.3M
2022-06-02 75.21 75.45 74.38 75.13 25.0M
2022-06-01 72.03 74.19 71.87 73.74 26.0M
2022-05-31 72.89 73.06 71.04 72.04 41.2M
2022-05-30 72.10 73.05 71.88 72.41 15.8M
2022-05-27 70.95 71.77 70.78 71.63 19.7M
2022-05-26 70.33 70.74 69.45 70.41 27.3M
2022-05-25 70.20 70.87 69.70 70.45 24.6M
2022-05-24 68.38 70.27 67.69 70.23 35.1M
2022-05-23 68.78 69.91 68.75 69.30 27.6M
2022-05-20 68.53 68.91 67.34 67.91 38.2M
2022-05-19 65.00 67.17 64.74 66.73 29.9M
2022-05-18 65.78 66.23 64.70 65.00 30.5M
2022-05-17 68.40 68.46 65.90 66.69 29.2M
2022-05-16 65.75 67.39 65.62 66.97 23.8M
2022-05-13 65.53 66.31 65.02 65.02 25.9M
2022-05-12 64.39 65.10 63.40 65.10 27.7M
2022-05-11 64.66 66.76 64.45 65.76 33.9M
2022-05-10 63.74 64.30 62.57 63.13 31.8M
2022-05-09 64.79 65.17 63.58 63.92 37.0M
2022-05-06 66.19 67.61 65.39 66.65 25.1M
2022-05-05 68.15 69.53 66.09 67.13 30.8M
2022-05-04 68.47 68.68 66.73 68.37 33.9M
2022-05-03 69.32 70.37 68.68 68.94 27.3M
2022-05-02 69.50 69.53 67.39 69.30 31.4M
2022-04-29 72.02 72.87 69.60 69.60 47.3M
2022-04-28 71.05 71.49 67.55 70.36 55.8M
2022-04-27 67.24 69.11 66.98 68.67 49.3M
2022-04-26 66.09 66.29 65.06 65.18 36.8M
2022-04-25 65.13 66.53 64.80 66.09 38.8M
2022-04-22 69.57 69.70 66.92 67.23 38.7M
2022-04-20 72.38 72.43 70.53 71.37 29.6M
2022-04-19 74.95 74.95 72.57 73.27 34.4M
2022-04-18 76.56 76.88 75.22 75.69 14.7M
2022-04-14 77.98 78.55 76.35 76.96 24.7M
2022-04-13 78.13 78.87 77.56 78.05 23.6M
2022-04-12 79.47 79.90 77.92 78.03 16.8M
2022-04-11 78.40 79.15 77.65 78.55 16.5M
2022-04-08 80.76 81.40 79.07 79.52 26.8M
2022-04-07 79.81 81.64 79.51 81.17 19.9M
2022-04-06 79.67 80.83 79.67 80.69 22.6M
2022-04-05 81.36 81.71 79.24 79.48 25.7M
2022-04-04 80.87 82.11 80.69 81.85 16.8M
2022-04-01 80.88 81.48 80.28 81.03 22.4M
2022-03-31 80.58 80.97 79.69 79.89 17.9M
2022-03-30 80.49 81.15 79.62 80.12 22.0M
2022-03-29 79.67 79.94 78.05 78.99 38.2M
2022-03-28 79.98 80.51 78.23 79.67 16.2M
2022-03-25 81.65 82.15 78.81 79.58 22.4M
2022-03-24 80.39 81.56 79.65 80.99 23.0M
2022-03-23 81.48 82.68 80.47 80.55 26.2M
2022-03-22 82.32 82.70 80.38 80.73 29.4M
2022-03-21 81.34 83.09 81.19 82.57 25.3M
2022-03-18 79.73 80.30 78.39 80.30 45.4M
2022-03-17 77.64 79.37 77.35 78.81 40.6M
2022-03-16 76.79 78.45 74.64 76.16 37.6M
2022-03-15 74.37 74.86 72.94 74.35 47.0M
2022-03-14 79.37 79.56 76.26 76.55 37.0M
2022-03-11 81.42 82.24 80.86 80.89 24.3M
2022-03-10 78.97 81.31 78.62 81.31 33.1M
2022-03-09 80.05 80.06 77.35 78.71 41.1M
2022-03-08 86.10 86.20 80.25 80.84 53.1M
2022-03-07 84.05 85.22 83.59 84.55 55.3M
2022-03-04 79.41 82.16 78.96 82.06 30.5M
2022-03-03 80.64 81.49 80.07 80.23 38.6M
2022-03-02 79.65 80.23 78.11 80.19 42.2M
2022-02-25 69.63 74.37 68.48 74.26 51.0M
2022-02-24 68.10 70.85 67.38 70.45 37.2M
2022-02-23 70.89 71.09 68.85 69.59 24.4M
2022-02-22 69.76 70.33 69.05 70.33 23.6M
2022-02-21 69.69 70.81 68.81 69.13 14.6M
2022-02-18 69.56 70.04 68.75 69.07 22.5M
2022-02-17 71.50 71.62 68.70 68.93 36.3M
2022-02-16 71.98 72.93 71.70 72.02 20.8M
2022-02-15 71.64 72.38 70.58 71.50 29.6M
2022-02-14 73.32 74.17 73.09 73.69 22.8M
2022-02-11 85.47 85.51 83.86 84.20 34.6M
2022-02-10 84.64 86.50 84.26 85.94 47.9M
2022-02-09 82.40 84.05 81.78 83.69 24.8M
2022-02-08 82.81 83.75 81.94 83.67 26.6M
2022-02-07 80.70 82.62 80.70 82.52 24.9M
2022-02-04 78.51 80.72 78.32 80.55 24.5M
2022-02-03 79.01 79.45 78.11 78.51 19.2M
2022-02-02 78.28 79.00 77.56 78.54 17.5M
2022-02-01 74.62 78.12 74.50 78.10 24.1M
2022-01-31 75.93 75.93 74.04 74.04 31.4M
2022-01-28 78.35 79.06 75.83 76.59 28.5M
2022-01-27 77.82 78.24 76.24 77.35 21.0M
2022-01-26 78.64 79.25 76.74 77.18 25.8M
2022-01-25 76.96 77.87 76.03 76.96 22.5M
2022-01-24 76.63 76.87 75.15 76.79 29.0M
2022-01-21 79.17 79.40 77.22 77.74 32.6M
2022-01-20 81.30 81.45 79.32 79.39 22.7M
2022-01-19 81.01 81.48 80.46 80.76 29.3M
2022-01-18 77.44 79.54 77.34 79.02 24.1M
2022-01-17 76.90 77.45 76.90 77.13 9.7M
2022-01-14 76.65 77.76 75.91 77.54 21.2M
2022-01-13 77.67 78.03 76.63 77.09 23.2M
2022-01-12 79.18 79.27 77.76 78.28 27.3M
2022-01-11 76.43 77.96 76.27 77.44 28.4M
2022-01-10 75.52 77.15 75.35 75.99 25.1M
2022-01-07 73.61 76.90 73.05 76.90 35.2M
2022-01-06 72.00 73.56 71.69 72.67 22.0M
2022-01-05 70.83 72.03 70.61 71.24 22.0M
2022-01-04 71.88 72.39 70.40 70.57 18.2M
2022-01-03 72.33 73.21 71.41 71.41 18.6M