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
2023-12-28 70.48 70.90 70.25 70.66 16.5M
2023-12-27 70.34 70.98 70.34 70.84 13.8M
2023-12-26 70.62 70.89 70.17 70.17 12.1M
2023-12-22 70.60 71.58 69.83 69.92 26.3M
2023-12-21 69.06 70.52 68.94 70.45 24.2M
2023-12-20 68.40 69.02 68.18 68.18 14.1M
2023-12-19 68.37 68.73 68.07 68.40 21.8M
2023-12-18 67.79 68.58 67.47 67.92 16.3M
2023-12-15 67.79 68.01 67.28 67.60 23.1M
2023-12-14 67.73 67.97 67.15 67.18 29.5M
2023-12-13 66.36 67.11 66.18 66.82 25.3M
2023-12-12 67.37 67.59 66.45 66.81 11.0M
2023-12-11 65.97 67.04 65.68 66.69 15.4M
2023-12-08 66.91 67.05 66.20 66.63 16.1M
2023-12-07 66.53 66.89 66.29 66.45 17.5M
2023-12-06 67.27 67.66 66.01 66.24 20.5M
2023-12-05 67.03 67.15 66.39 66.68 25.2M
2023-12-04 67.95 68.19 66.85 67.30 22.4M
2023-12-01 68.40 69.09 68.12 68.85 25.0M
2023-11-30 67.74 68.13 67.47 67.59 29.7M
2023-11-29 67.55 67.73 66.55 67.23 15.9M
2023-11-28 66.16 67.52 66.05 67.25 22.0M
2023-11-27 67.22 67.60 66.72 67.10 17.3M
2023-11-24 68.19 68.19 67.18 67.50 16.7M
2023-11-23 68.07 68.30 67.80 68.08 10.3M
2023-11-22 69.42 69.63 67.92 68.51 33.7M
2023-11-21 68.63 69.74 68.23 69.17 45.3M
2023-11-20 67.30 68.06 66.97 67.53 28.8M
2023-11-17 65.91 66.28 65.79 65.92 24.0M
2023-11-16 64.90 66.01 64.82 65.79 31.2M
2023-11-14 63.95 65.97 63.84 65.36 52.2M
2023-11-13 63.93 64.36 62.98 63.40 14.4M
2023-11-10 63.40 63.69 62.95 63.53 22.2M
2023-11-09 62.60 63.16 62.35 62.57 16.5M
2023-11-08 62.26 62.92 61.99 62.27 21.0M
2023-11-07 62.89 63.13 61.48 62.22 37.1M
2023-11-06 63.22 63.75 63.22 63.48 19.1M
2023-11-03 63.26 63.58 62.98 63.22 28.5M
2023-11-01 61.50 62.77 61.49 62.44 31.4M
2023-10-31 60.17 61.48 59.99 61.26 21.2M
2023-10-30 60.73 61.17 60.41 60.54 26.5M
2023-10-27 58.13 60.16 57.46 59.99 47.9M
2023-10-26 56.65 58.04 56.48 57.98 30.8M
2023-10-25 57.45 57.87 56.60 56.76 26.0M
2023-10-24 56.83 57.06 56.44 56.82 21.7M
2023-10-23 55.40 55.88 55.15 55.55 17.5M
2023-10-20 56.22 56.35 55.05 55.65 57.6M
2023-10-19 57.98 58.29 57.20 57.20 22.7M
2023-10-18 59.70 59.76 58.01 58.03 34.8M
2023-10-17 59.49 60.42 59.12 60.24 23.9M
2023-10-16 59.84 60.15 59.65 59.76 13.1M
2023-10-13 59.67 59.76 59.01 59.12 16.2M
2023-10-11 59.32 59.87 59.21 59.81 13.6M
2023-10-10 59.54 59.91 59.22 59.29 18.2M
2023-10-09 58.36 58.94 58.06 58.94 14.3M
2023-10-06 58.50 59.89 58.44 59.36 22.7M
2023-10-05 58.49 59.00 58.30 58.51 11.5M
2023-10-04 58.96 59.29 58.18 58.49 14.3M
2023-10-03 58.67 59.45 58.66 59.12 15.2M
2023-10-02 60.00 60.13 59.15 59.48 11.1M
2023-09-29 59.76 60.07 59.52 60.00 18.9M
2023-09-28 58.70 59.52 58.57 59.22 26.0M
2023-09-27 58.69 58.77 57.99 58.33 17.1M
2023-09-26 58.33 58.83 58.04 58.21 24.1M
2023-09-25 59.50 59.52 58.40 59.13 34.6M
2023-09-22 60.72 61.15 60.31 60.38 17.0M
2023-09-21 60.64 60.79 59.93 59.93 21.6M
2023-09-20 61.51 61.95 61.30 61.54 14.2M
2023-09-19 60.97 61.49 60.56 61.13 43.8M
2023-09-18 61.74 62.20 60.86 61.02 21.8M
2023-09-15 63.04 63.24 61.74 61.74 37.4M
2023-09-14 61.53 62.76 61.31 62.26 62.3M
2023-09-13 60.08 60.18 59.62 59.81 15.4M
2023-09-12 60.38 60.61 59.88 60.04 14.1M
2023-09-11 60.47 60.54 59.97 60.08 19.5M
2023-09-09 66.71 66.71 66.71 66.71 0.0M
2023-09-08 59.22 59.35 58.81 59.23 19.9M
2023-09-06 61.40 61.79 60.27 60.38 28.4M
2023-09-05 61.26 61.72 60.89 61.35 19.2M
2023-09-04 61.51 62.20 61.16 61.62 22.3M
2023-09-02 68.72 68.72 68.72 68.72 0.0M
2023-09-01 59.21 61.26 59.16 61.17 57.0M
2023-08-31 58.22 58.75 57.78 57.78 30.9M
2023-08-30 57.90 58.49 57.47 57.70 21.8M
2023-08-29 56.27 57.74 56.14 57.69 28.5M
2023-08-28 55.43 56.18 55.29 55.90 14.1M
2023-08-25 55.64 55.74 54.96 55.11 11.3M
2023-08-24 55.66 55.66 54.90 55.23 17.8M
2023-08-23 56.16 56.53 55.97 55.97 19.0M
2023-08-22 55.08 55.81 55.08 55.56 30.9M
2023-08-21 54.60 54.82 54.18 54.34 17.6M
2023-08-18 54.34 55.12 54.18 54.36 33.8M
2023-08-17 55.57 55.77 54.80 54.97 39.4M
2023-08-16 54.51 54.99 54.16 54.21 30.4M
2023-08-15 55.00 55.01 54.29 54.42 28.3M
2023-08-14 55.92 55.97 54.96 54.96 40.9M
2023-08-11 57.05 57.21 56.22 56.46 42.2M
2023-08-10 57.58 57.90 56.83 56.94 28.2M
2023-08-09 58.14 58.53 57.43 57.62 21.8M
2023-08-08 57.74 58.74 56.96 58.14 43.3M
2023-08-07 58.31 58.75 57.64 58.52 23.0M
2023-08-04 57.92 58.89 57.88 58.23 22.9M
2023-08-03 57.62 58.51 57.31 58.19 35.4M
2023-08-02 58.38 58.40 57.66 57.82 29.3M
2023-08-01 59.27 59.31 58.52 58.78 29.8M
2023-07-31 58.61 60.06 58.47 59.61 26.0M
2023-07-28 60.35 60.35 58.29 58.29 45.7M
2023-07-27 61.37 61.40 60.41 60.69 27.8M
2023-07-26 61.84 62.27 60.98 61.85 19.0M
2023-07-25 61.80 62.62 61.73 62.06 31.5M
2023-07-24 58.35 60.61 58.19 60.20 30.4M
2023-07-21 58.13 58.75 57.73 58.44 24.6M
2023-07-20 58.74 59.03 58.05 58.08 20.9M
2023-07-19 58.17 58.58 57.71 57.95 14.5M
2023-07-18 58.38 58.84 57.99 58.11 16.9M
2023-07-17 58.89 58.89 57.77 58.48 15.3M
2023-07-14 59.63 59.72 58.83 59.13 20.2M
2023-07-13 58.80 59.30 58.54 59.13 24.0M
2023-07-12 58.61 58.68 57.75 57.79 22.8M
2023-07-11 56.09 57.76 55.92 57.38 35.5M
2023-07-10 55.59 56.19 55.45 55.56 36.5M
2023-07-07 55.57 56.54 55.43 56.42 57.2M
2023-07-06 55.78 56.53 55.54 55.89 18.5M
2023-07-05 56.55 56.76 56.03 56.30 27.2M
2023-07-04 56.75 57.28 56.71 56.80 12.4M
2023-07-03 55.77 57.32 55.71 57.08 22.7M
2023-06-30 56.63 56.94 55.35 55.35 42.8M
2023-06-29 55.78 56.82 55.46 56.46 24.7M
2023-06-28 57.56 57.59 55.78 55.78 37.2M
2023-06-27 57.66 57.99 57.27 57.60 22.6M
2023-06-26 56.51 57.14 56.30 56.92 15.0M
2023-06-23 56.88 56.97 56.28 56.80 23.4M
2023-06-22 57.46 58.49 57.14 57.38 21.2M
2023-06-21 57.81 58.04 57.51 57.69 27.2M
2023-06-20 59.47 59.49 58.01 58.27 35.6M
2023-06-19 60.03 60.03 59.19 59.82 14.8M
2023-06-16 59.82 60.50 59.65 60.05 39.7M
2023-06-15 59.56 60.03 58.92 59.95 31.7M
2023-06-14 59.46 60.00 59.03 59.49 53.7M
2023-06-13 58.87 59.10 58.27 58.46 34.2M
2023-06-12 58.44 58.44 57.49 57.85 26.4M
2023-06-09 60.05 60.16 58.82 58.92 29.9M
2023-06-07 58.26 59.19 58.09 59.19 27.3M
2023-06-06 58.44 58.94 58.09 58.26 31.7M
2023-06-05 59.01 59.02 57.43 58.07 21.4M
2023-06-02 58.61 58.78 58.07 58.56 39.1M
2023-06-01 55.97 56.69 55.29 56.16 51.8M
2023-05-31 55.40 55.91 54.74 55.00 103.0M
2023-05-30 57.16 57.16 55.05 55.40 39.8M
2023-05-29 58.04 58.35 56.66 56.74 17.1M
2023-05-26 57.53 57.78 56.81 57.17 38.1M
2023-05-25 56.71 56.71 55.83 55.89 36.8M
2023-05-24 56.70 56.70 55.87 56.07 32.8M
2023-05-23 58.18 58.34 57.32 57.37 39.2M
2023-05-22 58.95 59.38 58.41 58.69 18.8M
2023-05-19 60.76 60.86 59.58 59.65 33.7M
2023-05-18 60.23 60.61 59.57 60.32 23.6M
2023-05-17 59.57 60.54 59.31 60.23 30.8M
2023-05-16 59.47 59.64 58.26 58.30 23.8M
2023-05-15 59.73 60.44 59.40 59.52 20.9M
2023-05-12 58.52 59.10 58.10 58.68 17.5M
2023-05-11 58.61 58.86 58.06 58.62 27.6M
2023-05-10 61.10 61.25 59.20 59.78 24.7M
2023-05-09 59.90 60.94 59.19 60.93 18.6M
2023-05-08 60.94 61.33 60.20 60.31 24.8M
2023-05-06 69.00 69.00 69.00 69.00 0.0M
2023-05-05 58.34 59.69 57.94 59.50 27.0M
2023-05-04 59.51 59.75 57.50 57.63 35.9M
2023-05-03 60.28 60.40 59.35 59.47 19.9M
2023-05-02 61.45 61.71 59.75 59.94 37.2M
2023-04-28 61.74 62.42 61.25 62.40 33.2M
2023-04-27 60.07 61.87 59.63 61.85 31.6M
2023-04-26 61.19 61.56 60.56 60.56 25.7M
2023-04-25 61.37 61.37 60.08 60.33 31.6M
2023-04-24 62.23 62.52 61.70 62.02 29.7M
2023-04-20 65.42 65.90 64.24 64.35 30.9M
2023-04-19 66.62 66.90 64.66 65.72 31.1M
2023-04-18 67.91 68.03 66.93 67.69 15.1M
2023-04-17 68.50 69.33 66.75 67.12 21.4M
2023-04-14 68.18 68.78 67.23 67.93 22.6M
2023-04-13 68.95 69.58 68.06 68.53 21.3M
2023-04-12 71.32 71.36 69.20 69.47 32.6M
2023-04-11 69.38 71.49 69.00 70.99 34.0M
2023-04-10 66.15 67.45 66.11 67.43 13.8M
2023-04-06 66.08 66.80 65.74 66.15 13.9M
2023-04-05 67.01 67.02 65.42 66.27 25.3M
2023-04-04 68.92 69.11 67.01 67.26 20.4M
2023-04-03 68.78 69.29 68.44 69.22 13.5M
2023-03-31 70.33 70.82 68.87 69.20 22.4M
2023-03-30 70.42 70.63 69.94 70.52 14.2M
2023-03-29 68.94 69.68 68.81 69.39 17.3M
2023-03-28 67.85 68.86 67.74 68.41 13.8M
2023-03-27 68.53 69.02 67.25 67.69 14.2M
2023-03-24 68.68 68.83 67.30 67.80 27.7M
2023-03-23 70.26 70.83 67.93 68.59 25.9M
2023-03-22 70.67 71.32 70.34 70.40 18.0M
2023-03-21 71.73 71.92 70.28 71.29 15.6M
2023-03-20 71.30 72.39 70.51 71.89 19.6M
2023-03-17 71.46 71.97 71.22 71.30 39.5M
2023-03-16 70.00 70.80 69.56 70.46 20.5M
2023-03-15 70.67 71.61 69.04 70.20 34.0M
2023-03-14 71.64 72.70 71.45 72.38 18.0M
2023-03-13 71.15 72.53 70.88 71.73 23.4M
2023-03-10 71.35 72.68 71.07 71.43 21.8M
2023-03-09 71.80 72.94 71.53 71.67 24.4M
2023-03-08 72.19 72.88 72.02 72.62 22.3M
2023-03-07 73.25 73.71 71.52 71.96 20.9M
2023-03-06 73.74 74.13 72.63 72.66 27.3M
2023-03-03 75.99 76.16 74.90 75.31 19.8M
2023-03-02 75.23 76.02 74.57 75.06 21.7M
2023-03-01 74.02 75.78 73.79 75.23 30.9M
2023-02-28 71.74 72.95 71.13 71.96 21.1M
2023-02-27 71.32 72.01 70.55 71.72 14.4M
2023-02-24 72.57 72.93 71.39 71.72 17.2M
2023-02-23 73.37 74.28 72.15 73.33 21.5M
2023-02-22 73.42 74.60 73.01 73.68 16.9M
2023-02-17 75.57 75.69 73.83 74.24 26.2M
2023-02-16 75.30 76.12 74.98 75.22 28.7M
2023-02-15 73.46 75.26 73.00 75.06 28.5M
2023-02-14 73.37 73.98 72.98 73.46 20.1M
2023-02-13 72.46 73.47 71.94 73.13 13.8M
2023-02-10 74.37 75.02 72.83 73.20 18.1M
2023-02-09 74.82 75.52 73.77 74.55 19.8M
2023-02-08 75.14 75.37 73.88 74.82 14.4M
2023-02-07 73.87 74.79 73.36 74.57 16.3M
2023-02-06 74.38 74.43 73.09 74.08 17.9M
2023-02-03 75.70 76.55 74.80 75.02 22.5M
2023-02-02 77.33 77.56 74.94 75.18 37.8M
2023-02-01 80.29 80.29 77.24 78.82 28.8M
2023-01-31 79.54 80.02 79.15 79.71 20.7M
2023-01-30 80.88 81.22 79.44 80.10 23.8M
2023-01-27 82.52 82.89 79.98 80.39 34.7M
2023-01-26 81.38 82.65 81.29 82.65 26.9M
2023-01-25 80.29 81.30 79.93 81.13 18.3M
2023-01-24 79.54 80.37 78.60 80.37 17.4M
2023-01-23 79.57 79.87 79.02 79.53 13.5M
2023-01-20 79.19 79.76 78.85 79.27 27.1M
2023-01-19 79.11 79.59 78.70 79.06 21.7M
2023-01-18 78.48 79.48 78.36 78.72 16.7M
2023-01-17 78.02 78.64 77.45 77.70 18.7M
2023-01-16 77.59 77.92 76.60 77.80 19.6M
2023-01-13 79.01 79.51 78.74 79.12 16.9M
2023-01-12 78.84 79.53 78.38 79.06 18.1M
2023-01-11 79.27 79.68 77.81 78.64 23.8M
2023-01-10 78.00 79.19 77.88 78.92 19.8M
2023-01-09 77.19 78.42 76.96 77.96 19.3M
2023-01-06 76.75 78.21 76.75 77.88 31.4M
2023-01-05 75.45 77.32 75.06 76.66 29.1M
2023-01-04 75.31 75.61 74.17 75.40 26.4M
2023-01-03 75.40 75.98 74.97 75.26 25.3M
2023-01-02 74.79 75.82 74.66 75.40 12.8M