Vale S.A. VALE3
BMFBOVESPA · Brezilya · Enerji Dışı Mineraller
BRL 69,17-0,74 (-%1,06)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 69,91 | +%0,43 | BRL 70,53 | BRL 70,88 | BRL 69,49 | 23,97M |
| 2026-09-29 | BRL 69,61 | -%2,18 | BRL 70,99 | BRL 71,59 | BRL 69,29 | 29,09M |
| 2026-09-28 | BRL 71,16 | +%0,55 | BRL 70,28 | BRL 71,44 | BRL 69,80 | 14,40M |
| 2026-09-25 | BRL 70,77 | +%0,16 | BRL 70,68 | BRL 71,20 | BRL 69,94 | 11,39M |
| 2026-09-24 | BRL 70,66 | -%1,15 | BRL 71,52 | BRL 71,86 | BRL 70,51 | 14,43M |
| 2026-09-23 | BRL 71,48 | -%1,85 | BRL 72,30 | BRL 72,50 | BRL 71,44 | 17,70M |
| 2026-09-22 | BRL 72,83 | +%0,39 | BRL 72,40 | BRL 72,89 | BRL 71,78 | 19,70M |
| 2026-09-21 | BRL 72,55 | -%1,12 | BRL 73,98 | BRL 74,04 | BRL 72,42 | 13,47M |
| 2026-09-18 | BRL 73,37 | -%1,53 | BRL 74,14 | BRL 74,49 | BRL 72,94 | 30,62M |
| 2026-09-17 | BRL 74,51 | +%2,07 | BRL 73,70 | BRL 74,91 | BRL 72,96 | 18,80M |
| 2026-09-16 | BRL 73,00 | -%2,14 | BRL 75,06 | BRL 75,46 | BRL 72,41 | 51,93M |
| 2026-09-15 | BRL 74,60 | -%1,17 | BRL 75,84 | BRL 75,94 | BRL 74,60 | 18,10M |
| 2026-09-14 | BRL 75,48 | -%3,48 | BRL 76,50 | BRL 76,89 | BRL 75,40 | 18,64M |
| 2026-09-11 | BRL 78,20 | -%0,04 | BRL 78,21 | BRL 78,64 | BRL 77,40 | 12,23M |
| 2026-09-10 | BRL 78,23 | -%1,10 | BRL 77,78 | BRL 78,65 | BRL 77,18 | 20,77M |
| 2026-09-09 | BRL 79,10 | +%0,10 | BRL 78,50 | BRL 80,04 | BRL 78,36 | 19,12M |
| 2026-09-08 | BRL 79,02 | +%0,51 | BRL 79,60 | BRL 81,09 | BRL 79,02 | 17,89M |
| 2026-09-04 | BRL 78,62 | +%0,22 | BRL 78,20 | BRL 79,73 | BRL 77,55 | 13,87M |
| 2026-09-03 | BRL 78,45 | -%2,91 | BRL 81,31 | BRL 81,99 | BRL 77,66 | 32,36M |
| 2026-09-02 | BRL 80,80 | +%3,19 | BRL 78,80 | BRL 81,76 | BRL 78,52 | 32,99M |
| 2026-09-01 | BRL 78,30 | +%0,58 | BRL 77,87 | BRL 78,97 | BRL 77,35 | 15,76M |
| 2026-08-31 | BRL 77,85 | -%0,93 | BRL 79,21 | BRL 79,70 | BRL 77,85 | 28,00M |
| 2026-08-28 | BRL 78,58 | -%0,67 | BRL 79,19 | BRL 79,48 | BRL 77,76 | 13,04M |
| 2026-08-27 | BRL 79,11 | +%0,84 | BRL 78,07 | BRL 79,30 | BRL 77,88 | 11,54M |
| 2026-08-26 | BRL 78,45 | -%0,32 | BRL 79,00 | BRL 79,58 | BRL 78,21 | 13,67M |
| 2026-08-25 | BRL 78,70 | +%2,04 | BRL 77,10 | BRL 78,76 | BRL 76,89 | 18,03M |
| 2026-08-24 | BRL 77,13 | +%2,80 | BRL 74,71 | BRL 78,36 | BRL 74,71 | 28,78M |
| 2026-08-21 | BRL 75,03 | +%1,36 | BRL 74,80 | BRL 75,81 | BRL 74,51 | 28,37M |
| 2026-08-20 | BRL 74,02 | +%2,62 | BRL 71,49 | BRL 74,10 | BRL 71,25 | 25,00M |
| 2026-08-19 | BRL 72,13 | +%0,81 | BRL 72,60 | BRL 73,85 | BRL 71,76 | 18,62M |
| 2026-08-18 | BRL 71,55 | +%0,20 | BRL 70,99 | BRL 72,71 | BRL 70,85 | 12,47M |
| 2026-08-17 | BRL 71,41 | +%0,15 | BRL 71,20 | BRL 71,80 | BRL 70,69 | 10,01M |
| 2026-08-14 | BRL 71,30 | -%0,83 | BRL 71,55 | BRL 71,98 | BRL 71,09 | 22,93M |
| 2026-08-13 | BRL 71,90 | -%1,75 | BRL 72,20 | BRL 73,20 | BRL 71,50 | 19,54M |
| 2026-08-12 | BRL 73,18 | -%1,64 | BRL 73,11 | BRL 73,54 | BRL 72,66 | 24,93M |
| 2026-08-11 | BRL 74,40 | -%0,76 | BRL 76,31 | BRL 76,70 | BRL 73,71 | 36,21M |
| 2026-08-07 | BRL 74,97 | -%0,56 | BRL 75,91 | BRL 76,13 | BRL 74,52 | 13,04M |
| 2026-08-06 | BRL 75,39 | -%1,66 | BRL 76,49 | BRL 76,55 | BRL 75,38 | 21,99M |
| 2026-08-05 | BRL 76,66 | +%0,46 | BRL 76,31 | BRL 76,95 | BRL 75,30 | 15,11M |
| 2026-08-04 | BRL 76,31 | +%2,24 | BRL 76,11 | BRL 76,91 | BRL 75,80 | 19,78M |
| 2026-08-03 | BRL 74,64 | -%2,15 | BRL 76,38 | BRL 76,48 | BRL 73,95 | 23,58M |
| 2026-07-31 | BRL 76,28 | +%0,25 | BRL 75,70 | BRL 76,93 | BRL 75,24 | 17,35M |
| 2026-07-30 | BRL 76,09 | +%1,39 | BRL 75,98 | BRL 76,56 | BRL 74,61 | 16,73M |
| 2026-07-29 | BRL 75,05 | -%0,85 | BRL 76,01 | BRL 76,20 | BRL 74,61 | 12,27M |
| 2026-07-28 | BRL 75,69 | %0,00 | BRL 76,10 | BRL 76,25 | BRL 75,00 | 12,27M |
| 2026-07-27 | BRL 75,69 | +%0,60 | BRL 74,36 | BRL 75,72 | BRL 74,24 | 10,92M |
| 2026-07-24 | BRL 75,24 | -%0,58 | BRL 75,16 | BRL 75,53 | BRL 74,84 | 8,64M |
| 2026-07-23 | BRL 75,68 | +%0,77 | BRL 74,54 | BRL 77,07 | BRL 74,51 | 15,83M |
| 2026-07-22 | BRL 75,10 | +%3,77 | BRL 73,61 | BRL 75,25 | BRL 73,34 | 17,99M |
| 2026-07-21 | BRL 72,37 | +%0,61 | BRL 72,34 | BRL 72,97 | BRL 71,57 | 12,58M |
| 2026-07-20 | BRL 71,93 | -%1,38 | BRL 73,00 | BRL 73,25 | BRL 71,71 | 13,14M |
| 2026-07-17 | BRL 72,94 | -%0,05 | BRL 72,98 | BRL 73,12 | BRL 72,10 | 13,49M |
| 2026-07-16 | BRL 72,98 | -%2,05 | BRL 73,85 | BRL 74,08 | BRL 72,54 | 12,99M |
| 2026-07-15 | BRL 74,51 | +%0,68 | BRL 73,99 | BRL 75,00 | BRL 73,80 | 15,46M |
| 2026-07-14 | BRL 74,01 | +%1,59 | BRL 73,42 | BRL 74,69 | BRL 73,18 | 14,78M |
| 2026-07-13 | BRL 72,85 | -%1,79 | BRL 74,18 | BRL 74,18 | BRL 72,45 | 16,24M |
| 2026-07-10 | BRL 74,18 | +%1,41 | BRL 74,00 | BRL 74,66 | BRL 73,12 | 22,14M |
| 2026-07-09 | BRL 73,15 | +%0,62 | BRL 73,41 | BRL 73,49 | BRL 71,93 | 18,98M |
| 2026-07-08 | BRL 72,70 | -%4,59 | BRL 75,22 | BRL 75,22 | BRL 72,35 | 29,28M |
| 2026-07-07 | BRL 76,20 | -%2,04 | BRL 77,60 | BRL 77,60 | BRL 75,79 | 16,87M |
| 2026-07-06 | BRL 77,79 | -%1,33 | BRL 78,29 | BRL 78,78 | BRL 77,50 | 12,39M |
| 2026-07-03 | BRL 78,84 | +%0,77 | BRL 78,43 | BRL 79,04 | BRL 78,01 | 7,79M |
| 2026-07-02 | BRL 78,24 | +%0,35 | BRL 78,60 | BRL 79,32 | BRL 77,72 | 17,20M |
| 2026-07-01 | BRL 77,97 | +%0,12 | BRL 77,09 | BRL 78,92 | BRL 77,04 | 15,41M |
| 2026-06-30 | BRL 77,88 | -%0,32 | BRL 78,10 | BRL 78,29 | BRL 77,25 | 11,29M |
| 2026-06-29 | BRL 78,13 | -%0,03 | BRL 78,35 | BRL 78,56 | BRL 77,15 | 11,79M |
| 2026-06-26 | BRL 78,15 | -%0,65 | BRL 78,18 | BRL 78,88 | BRL 77,91 | 25,25M |
| 2026-06-25 | BRL 78,66 | +%1,20 | BRL 78,20 | BRL 79,22 | BRL 77,42 | 13,88M |
| 2026-06-24 | BRL 77,73 | -%2,08 | BRL 78,56 | BRL 78,86 | BRL 77,16 | 22,56M |
| 2026-06-23 | BRL 79,38 | -%1,89 | BRL 79,47 | BRL 79,98 | BRL 78,82 | 18,42M |
| 2026-06-22 | BRL 80,91 | +%0,20 | BRL 80,55 | BRL 81,58 | BRL 80,11 | 18,09M |
| 2026-06-19 | BRL 80,75 | +%1,01 | BRL 79,68 | BRL 81,07 | BRL 79,50 | 26,31M |
| 2026-06-18 | BRL 79,94 | +%0,20 | BRL 79,50 | BRL 80,38 | BRL 78,88 | 19,65M |
| 2026-06-17 | BRL 79,78 | -%2,04 | BRL 80,35 | BRL 81,34 | BRL 79,26 | 20,27M |
| 2026-06-16 | BRL 81,44 | +%0,34 | BRL 80,74 | BRL 82,19 | BRL 80,60 | 19,71M |
| 2026-06-15 | BRL 81,16 | +%2,51 | BRL 80,78 | BRL 82,74 | BRL 80,65 | 22,33M |
| 2026-06-12 | BRL 79,17 | +%0,47 | BRL 78,66 | BRL 79,80 | BRL 78,13 | 12,11M |
| 2026-06-11 | BRL 78,80 | +%1,42 | BRL 78,12 | BRL 79,05 | BRL 77,10 | 17,73M |
| 2026-06-10 | BRL 77,70 | -%1,02 | BRL 77,92 | BRL 78,15 | BRL 77,20 | 12,47M |
| 2026-06-09 | BRL 78,50 | +%0,55 | BRL 78,79 | BRL 78,79 | BRL 76,83 | 17,52M |
| 2026-06-08 | BRL 78,07 | -%0,80 | BRL 78,92 | BRL 79,28 | BRL 77,32 | 15,67M |
| 2026-06-05 | BRL 78,70 | -%3,78 | BRL 80,79 | BRL 80,79 | BRL 78,33 | 23,01M |
| 2026-06-03 | BRL 81,79 | -%3,78 | BRL 83,61 | BRL 83,79 | BRL 81,79 | 19,31M |
| 2026-06-02 | BRL 85,00 | +%4,04 | BRL 82,22 | BRL 85,08 | BRL 82,04 | 18,46M |
| 2026-06-01 | BRL 81,70 | -%1,35 | BRL 82,13 | BRL 82,25 | BRL 80,58 | 16,61M |
| 2026-05-29 | BRL 82,82 | -%1,36 | BRL 84,01 | BRL 84,28 | BRL 82,38 | 20,84M |
| 2026-05-28 | BRL 83,96 | +%0,61 | BRL 83,15 | BRL 84,05 | BRL 82,24 | 12,80M |
| 2026-05-27 | BRL 83,45 | +%0,46 | BRL 83,68 | BRL 83,94 | BRL 82,51 | 10,61M |
| 2026-05-26 | BRL 83,07 | -%0,62 | BRL 83,23 | BRL 84,12 | BRL 82,30 | 10,41M |
| 2026-05-25 | BRL 83,59 | +%0,59 | BRL 82,84 | BRL 83,59 | BRL 82,45 | 7,06M |