VALE ON

VALE3
🏛️ Alemania →
9.37
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 12.90 12.91 12.74 12.74 0.0M
2022-12-29 13.03 13.31 12.99 12.99 0.0M
2022-12-28 13.03 13.16 12.88 13.03 0.0M
2022-12-27 13.06 13.08 12.57 13.08 0.0M
2022-12-23 12.78 12.91 12.78 12.87 0.0M
2022-12-22 12.90 13.07 12.69 12.69 0.0M
2022-12-21 12.75 13.05 12.74 12.77 0.0M
2022-12-20 12.49 12.75 12.49 12.74 0.0M
2022-12-19 12.52 12.78 12.49 12.49 0.0M
2022-12-16 12.74 12.74 12.49 12.49 0.0M
2022-12-15 13.00 13.00 12.44 12.82 0.0M
2022-12-14 12.69 12.69 12.48 12.57 0.0M
2022-12-13 12.82 13.33 12.78 13.02 0.0M
2022-12-12 13.40 13.40 12.61 12.61 0.0M
2022-12-09 12.94 13.28 12.94 13.28 0.0M
2022-12-08 12.66 13.11 12.66 13.11 0.0M
2022-12-07 12.92 12.92 12.78 12.82 0.0M
2022-12-06 12.82 13.24 12.82 13.24 0.0M
2022-12-05 13.18 13.27 12.86 13.10 0.0M
2022-12-02 12.92 13.28 12.92 13.05 0.0M
2022-12-01 13.35 13.35 12.92 13.03 0.0M
2022-11-30 13.03 13.05 13.03 13.03 0.0M
2022-11-29 12.14 12.72 12.14 12.72 0.0M
2022-11-28 12.25 12.48 12.25 12.30 0.0M
2022-11-25 12.29 12.64 12.29 12.64 0.0M
2022-11-24 12.13 12.59 12.13 12.59 0.0M
2022-11-23 12.22 12.22 12.22 12.22 0.0M
2022-11-22 12.13 12.47 12.13 12.47 0.0M
2022-11-21 12.30 12.34 12.09 12.09 0.0M
2022-11-18 12.34 12.59 12.30 12.38 0.0M
2022-11-17 12.21 12.29 12.09 12.29 0.0M
2022-11-16 12.72 13.01 12.72 12.82 0.0M
2022-11-15 12.71 13.23 12.71 12.98 0.0M
2022-11-14 12.50 12.85 12.48 12.65 0.0M
2022-11-11 11.82 12.38 11.63 12.38 0.0M
2022-11-10 11.79 12.21 11.79 11.82 0.0M
2022-11-09 12.01 12.21 12.01 12.21 0.0M
2022-11-08 11.62 11.62 11.62 11.62 0.0M
2022-11-07 11.96 12.37 11.96 12.13 0.0M
2022-11-04 11.53 12.44 11.53 12.34 0.0M
2022-11-03 11.53 11.58 11.52 11.55 0.0M
2022-11-02 11.53 11.87 11.53 11.61 0.0M
2022-11-01 11.45 11.66 11.45 11.66 0.0M
2022-10-31 10.94 11.20 10.64 11.20 0.0M
2022-10-28 11.28 11.53 11.19 11.20 0.0M
2022-10-27 11.47 11.87 11.45 11.50 0.0M
2022-10-26 11.46 11.76 11.46 11.76 0.0M
2022-10-25 11.70 11.92 11.55 11.55 0.0M
2022-10-24 12.21 12.21 11.70 11.70 0.0M
2022-10-21 11.60 12.10 11.60 11.80 0.0M
2022-10-20 11.79 12.03 11.79 12.03 0.0M
2022-10-19 11.87 12.08 11.70 11.80 0.0M
2022-10-18 11.58 11.87 11.58 11.87 0.0M
2022-10-17 11.18 11.71 11.18 11.53 0.0M
2022-10-14 11.96 11.96 11.40 11.40 0.0M
2022-10-13 11.70 12.03 11.62 12.03 0.0M
2022-10-12 11.79 12.10 11.65 11.65 0.0M
2022-10-11 12.04 12.04 11.71 11.87 0.0M
2022-10-10 12.30 12.55 12.26 12.46 0.0M
2022-10-07 12.21 12.72 12.13 12.38 0.0M
2022-10-06 12.42 12.47 12.42 12.45 0.0M
2022-10-05 12.34 12.46 12.09 12.38 0.0M
2022-10-04 11.83 12.34 11.83 12.33 0.0M
2022-10-03 11.53 11.89 11.53 11.89 0.0M
2022-09-30 11.17 11.62 11.17 11.49 0.0M
2022-09-29 11.34 11.51 11.21 11.32 0.0M
2022-09-28 11.48 11.62 11.30 11.62 0.0M
2022-09-27 11.14 11.62 11.14 11.62 0.0M
2022-09-26 11.45 11.53 11.11 11.45 0.0M
2022-09-23 11.83 11.83 11.54 11.70 0.0M
2022-09-22 11.28 11.70 11.28 11.70 0.0M
2022-09-21 11.28 11.62 11.28 11.45 0.0M
2022-09-20 11.30 11.62 11.30 11.58 0.0M
2022-09-19 11.01 11.45 10.94 11.45 0.0M
2022-09-16 10.95 11.36 10.88 10.88 0.0M
2022-09-15 11.37 11.57 11.02 11.20 0.0M
2022-09-14 11.45 11.70 11.45 11.45 0.0M
2022-09-13 11.79 11.94 11.45 11.45 0.0M
2022-09-12 11.82 11.95 11.62 11.95 0.0M
2022-09-09 10.90 11.68 10.90 11.68 0.0M
2022-09-08 10.56 10.77 10.56 10.77 0.0M
2022-09-07 10.65 10.84 10.52 10.64 0.0M
2022-09-06 10.82 11.02 10.82 10.82 0.0M
2022-09-05 10.69 11.04 10.69 11.01 0.0M
2022-09-02 10.73 10.82 10.52 10.82 0.0M
2022-09-01 10.77 10.99 10.43 10.68 0.0M
2022-08-31 11.03 11.27 10.94 10.98 0.0M
2022-08-30 11.54 11.54 11.07 11.17 0.0M
2022-08-29 11.62 11.80 11.54 11.66 0.0M
2022-08-26 11.62 11.92 11.62 11.70 0.0M
2022-08-25 11.57 11.57 11.57 11.57 0.0M
2022-08-24 12.22 12.52 12.05 12.50 0.0M
2022-08-23 11.47 11.95 11.47 11.95 0.0M
2022-08-22 11.67 11.94 11.59 11.60 0.0M
2022-08-19 11.85 11.91 11.62 11.62 0.0M
2022-08-18 11.73 11.86 11.73 11.85 0.0M
2022-08-17 11.78 12.17 11.78 11.92 0.0M
2022-08-16 11.78 12.26 11.78 11.96 0.0M
2022-08-15 11.87 12.26 11.69 12.06 0.0M
2022-08-12 12.28 12.38 11.87 12.30 0.0M
2022-08-11 11.66 12.20 11.62 11.87 0.0M
2022-08-10 11.21 11.70 11.21 11.70 0.0M
2022-08-09 11.20 11.57 11.20 11.57 0.0M
2022-08-08 11.37 11.44 11.27 11.44 0.0M
2022-08-05 10.86 11.37 10.86 11.07 0.0M
2022-08-04 10.64 11.16 10.64 11.03 0.0M
2022-08-03 11.03 11.53 10.95 11.16 0.0M
2022-08-02 11.07 11.33 10.86 10.86 0.0M
2022-08-01 11.49 11.68 11.32 11.68 0.0M
2022-07-29 11.28 11.53 11.12 11.53 0.0M
2022-07-28 11.07 11.38 11.07 11.38 0.0M
2022-07-27 11.04 11.35 11.04 11.32 0.0M
2022-07-26 11.03 11.41 11.03 11.27 0.0M
2022-07-25 10.78 10.78 10.78 10.78 0.0M
2022-07-22 10.49 10.78 10.49 10.78 0.0M
2022-07-21 10.50 10.64 10.36 10.55 0.0M
2022-07-20 10.78 10.86 10.36 10.55 0.0M
2022-07-19 10.86 10.98 10.62 10.62 0.0M
2022-07-18 11.03 11.11 10.86 11.10 0.0M
2022-07-15 10.95 10.95 10.60 10.78 0.0M
2022-07-14 11.42 11.52 10.74 10.86 0.0M
2022-07-13 11.34 11.61 11.34 11.61 0.0M
2022-07-12 11.48 11.70 11.44 11.44 0.0M
2022-07-11 12.05 12.05 11.62 11.62 0.0M
2022-07-08 12.04 12.20 12.03 12.20 0.0M
2022-07-07 11.45 11.95 11.45 11.74 0.0M
2022-07-06 11.12 11.45 11.12 11.45 0.0M
2022-07-05 11.50 11.53 11.12 11.24 0.0M
2022-07-04 11.73 11.73 11.73 11.73 0.0M
2022-07-01 11.70 11.70 11.62 11.70 0.0M
2022-06-30 12.28 12.29 11.87 11.87 0.0M
2022-06-29 11.96 12.49 11.96 11.99 0.0M
2022-06-28 11.87 12.33 11.87 11.95 0.0M
2022-06-27 11.33 12.03 11.33 12.03 0.0M
2022-06-24 11.03 11.50 11.03 11.41 0.0M
2022-06-23 11.62 12.03 10.86 11.28 0.0M
2022-06-22 12.12 12.12 11.62 11.71 0.0M
2022-06-21 12.07 12.44 12.07 12.16 0.0M
2022-06-20 11.95 11.97 11.89 11.94 0.0M
2022-06-17 13.04 13.04 11.70 12.28 0.0M
2022-06-16 12.83 12.83 12.54 12.54 0.0M
2022-06-15 13.29 13.29 13.20 13.29 0.0M
2022-06-14 12.95 13.35 12.91 12.91 0.0M
2022-06-13 13.09 13.44 12.58 13.08 0.0M
2022-06-10 13.50 13.54 13.33 13.33 0.0M
2022-06-09 14.37 14.37 13.86 13.89 0.0M
2022-06-08 14.46 14.83 14.21 14.21 0.0M
2022-06-07 14.46 14.47 14.46 14.47 0.0M
2022-06-06 14.54 14.54 14.54 14.54 0.0M
2022-06-03 14.81 14.82 14.62 14.82 0.0M
2022-06-02 14.62 14.82 14.62 14.63 0.0M
2022-06-01 14.38 14.78 14.38 14.74 0.0M
2022-05-31 14.40 14.46 14.37 14.37 0.0M
2022-05-30 14.46 14.67 14.29 14.67 0.0M
2022-05-27 14.12 14.37 14.12 14.37 0.0M
2022-05-26 13.62 14.23 13.62 14.23 0.0M
2022-05-25 13.61 13.87 13.61 13.87 0.0M
2022-05-24 13.42 13.62 13.42 13.62 0.0M
2022-05-23 13.62 13.71 13.37 13.71 0.0M
2022-05-20 13.27 13.83 13.27 13.46 0.0M
2022-05-19 12.79 13.20 12.79 13.12 0.0M
2022-05-18 13.20 13.20 12.70 12.87 0.0M
2022-05-17 13.29 13.37 13.04 13.04 0.0M
2022-05-16 12.70 13.20 12.54 13.20 0.0M
2022-05-13 12.20 12.54 12.20 12.53 0.0M
2022-05-12 12.28 12.28 12.03 12.15 0.0M
2022-05-11 12.10 12.62 11.74 12.62 0.0M
2022-05-10 12.20 12.30 11.87 11.87 0.0M
2022-05-09 12.86 12.86 11.99 12.12 0.0M
2022-05-06 12.86 12.94 12.34 12.70 0.0M
2022-05-05 13.12 13.44 12.70 12.70 0.0M
2022-05-04 13.24 13.62 12.89 13.12 0.0M
2022-05-03 13.37 13.52 12.95 13.45 0.0M
2022-05-02 14.02 14.02 13.04 13.24 0.0M
2022-04-29 13.86 14.07 13.62 14.04 0.0M
2022-04-28 13.38 13.87 13.38 13.75 0.0M
2022-04-27 12.48 13.20 12.48 13.20 0.0M
2022-04-26 12.64 12.89 12.30 12.33 0.0M
2022-04-25 12.37 12.61 12.25 12.49 0.0M
2022-04-22 13.83 13.94 12.37 12.73 0.0M
2022-04-21 13.96 14.45 13.65 13.66 0.0M
2022-04-20 14.56 14.88 13.79 14.29 0.0M
2022-04-19 15.54 15.54 14.63 14.63 0.0M
2022-04-14 15.46 15.63 15.30 15.62 0.0M
2022-04-13 15.79 15.79 15.46 15.46 0.0M
2022-04-12 15.46 15.83 15.46 15.79 0.0M
2022-04-11 15.78 15.78 15.66 15.66 0.0M
2022-04-08 15.79 15.96 15.79 15.79 0.0M
2022-04-07 15.55 15.96 15.48 15.79 0.0M
2022-04-06 15.79 15.83 15.56 15.74 0.0M
2022-04-05 16.28 16.38 16.05 16.13 0.0M
2022-04-04 15.87 16.28 15.67 16.25 0.0M
2022-04-01 15.42 15.67 15.42 15.67 0.0M
2022-03-31 15.09 15.51 15.04 15.51 0.0M
2022-03-30 15.06 15.50 14.88 15.50 0.0M
2022-03-29 15.50 15.50 14.99 15.21 0.0M
2022-03-28 15.55 15.88 15.29 15.46 0.0M
2022-03-25 15.71 15.71 15.63 15.63 0.0M
2022-03-24 15.70 15.70 15.30 15.56 0.0M
2022-03-23 14.88 15.79 14.88 15.76 0.0M
2022-03-22 15.54 15.72 14.96 14.96 0.0M
2022-03-21 14.78 15.46 14.72 15.46 0.0M
2022-03-18 14.37 14.77 14.37 14.71 0.0M
2022-03-17 13.83 14.71 13.66 14.71 0.0M
2022-03-16 13.46 13.97 13.46 13.76 0.0M
2022-03-15 13.57 13.62 12.97 13.51 0.0M
2022-03-14 15.45 15.45 14.04 14.04 0.0M
2022-03-11 15.04 15.51 14.88 14.88 0.0M
2022-03-10 14.80 14.89 14.51 14.89 0.0M
2022-03-09 15.84 15.84 14.33 14.62 0.0M
2022-03-08 15.57 16.22 14.81 15.57 0.0M
2022-03-07 15.05 15.93 15.05 15.53 0.0M
2022-03-04 14.56 14.57 14.02 14.57 0.0M
2022-03-03 14.22 14.73 14.16 14.56 0.0M
2022-03-02 13.92 14.24 13.84 14.08 0.0M
2022-03-01 13.05 14.12 13.05 13.95 0.0M
2022-02-28 12.85 13.21 12.47 13.20 0.0M
2022-02-25 12.32 12.55 12.23 12.55 0.0M
2022-02-24 11.77 12.21 11.77 12.21 0.0M
2022-02-23 12.31 12.54 12.31 12.54 0.0M
2022-02-22 11.79 12.39 11.79 12.33 0.0M
2022-02-21 12.15 12.23 11.99 11.99 0.0M
2022-02-18 11.83 12.15 11.83 11.91 0.0M
2022-02-17 12.55 12.61 11.83 11.83 0.0M
2022-02-16 11.91 12.31 11.91 12.23 0.0M
2022-02-15 12.40 12.40 12.15 12.31 0.0M
2022-02-14 12.84 12.84 12.27 12.40 0.0M
2022-02-11 14.79 14.79 14.47 14.47 0.0M
2022-02-10 14.47 14.68 14.47 14.56 0.0M
2022-02-09 14.03 14.51 13.95 14.51 0.0M
2022-02-08 13.74 14.10 13.74 13.96 0.0M
2022-02-07 13.52 13.78 13.52 13.65 0.0M
2022-02-04 13.41 13.41 13.20 13.41 0.0M
2022-02-03 13.20 13.55 13.20 13.39 0.0M
2022-02-02 13.49 13.71 13.37 13.46 0.0M
2022-02-01 12.90 13.07 12.63 13.07 0.0M
2022-01-31 13.29 13.29 12.86 13.00 0.0M
2022-01-28 13.45 13.45 13.00 13.27 0.0M
2022-01-27 13.32 13.50 13.00 13.00 0.0M
2022-01-26 12.51 13.37 12.51 13.00 0.0M
2022-01-25 12.27 12.65 12.27 12.36 0.0M
2022-01-24 13.23 13.23 11.84 12.28 0.0M
2022-01-21 13.72 13.72 12.82 12.91 0.0M
2022-01-20 13.50 13.63 13.42 13.46 0.0M
2022-01-19 12.91 13.64 12.82 13.54 0.0M
2022-01-18 12.82 13.00 12.65 12.82 0.0M
2022-01-17 12.45 13.02 12.45 12.87 0.0M
2022-01-14 12.85 12.85 12.40 12.56 0.0M
2022-01-13 13.00 13.09 12.57 12.77 0.0M
2022-01-12 13.53 13.69 12.84 13.00 0.0M
2022-01-11 13.41 13.55 12.93 13.37 0.0M
2022-01-10 13.05 13.41 12.71 13.41 0.0M
2022-01-07 12.25 12.62 11.90 12.54 0.0M
2022-01-06 11.62 12.41 11.31 12.41 0.0M
2022-01-05 11.35 11.63 11.17 11.52 0.0M
2022-01-04 11.66 11.67 11.35 11.49 0.0M
2022-01-03 11.54 11.79 11.45 11.72 0.0M