VALE ON

VALE3
🏛️ spain →
9.51
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 8.62 8.70 8.55 8.61 0.0M
2024-12-30 8.65 8.90 8.62 8.71 0.0M
2024-12-27 8.75 8.86 8.71 8.79 0.0M
2024-12-24 8.89 8.89 8.89 8.89 0.0M
2024-12-23 8.88 8.89 8.86 8.89 0.0M
2024-12-20 8.85 8.85 8.71 8.81 0.0M
2024-12-19 8.83 8.83 8.66 8.74 0.0M
2024-12-18 8.95 8.95 8.70 8.80 0.0M
2024-12-17 9.04 9.05 8.90 9.02 0.0M
2024-12-16 9.00 9.13 9.00 9.06 0.0M
2024-12-13 9.28 9.28 9.10 9.06 0.0M
2024-12-12 9.60 9.60 9.32 9.38 0.0M
2024-12-11 9.58 9.58 9.47 9.50 0.0M
2024-12-10 9.50 9.50 9.50 9.54 0.0M
2024-12-09 9.05 9.62 9.05 9.61 0.0M
2024-12-06 9.41 9.64 9.17 9.32 0.0M
2024-12-05 9.32 9.36 9.22 9.32 0.0M
2024-12-04 9.40 9.76 9.22 9.31 0.1M
2024-12-03 9.25 9.70 9.25 9.45 0.0M
2024-12-02 9.56 9.56 9.44 9.50 0.0M
2024-11-29 9.58 9.61 9.28 9.53 0.0M
2024-11-28 9.81 9.81 9.27 9.38 0.0M
2024-11-27 9.61 9.67 9.58 9.65 0.0M
2024-11-26 9.60 9.76 9.60 9.72 0.0M
2024-11-25 9.55 9.79 9.55 9.78 0.0M
2024-11-22 9.61 9.95 9.61 9.80 0.0M
2024-11-21 9.61 9.70 9.61 9.69 0.0M
2024-11-20 9.72 9.72 9.72 9.78 0.0M
2024-11-19 9.60 10.00 9.60 9.72 0.0M
2024-11-18 9.84 9.84 9.64 9.75 0.0M
2024-11-15 10.30 10.30 9.90 9.75 0.0M
2024-11-14 9.91 9.91 9.64 9.66 0.0M
2024-11-13 9.85 10.07 9.62 9.63 0.0M
2024-11-12 9.80 9.85 9.71 9.71 0.0M
2024-11-11 9.97 10.02 9.92 9.95 0.0M
2024-11-08 10.66 10.66 10.02 9.94 0.0M
2024-11-07 10.60 10.80 10.60 10.73 0.0M
2024-11-06 10.34 10.52 10.16 10.27 0.0M
2024-11-05 10.04 10.54 10.04 10.13 0.0M
2024-11-04 10.22 10.22 10.10 10.28 0.0M
2024-11-01 10.12 10.12 10.12 10.12 0.0M
2024-10-31 10.17 10.17 10.17 10.17 0.0M
2024-10-30 10.26 10.26 10.26 10.26 0.0M
2024-10-29 10.70 10.70 10.58 10.54 0.0M
2024-10-28 10.50 10.76 10.38 10.49 0.0M
2024-10-25 10.20 10.32 10.20 10.32 0.0M
2024-10-24 9.98 10.00 9.96 10.00 0.0M
2024-10-23 10.04 10.04 9.98 10.00 0.0M
2024-10-22 10.08 10.10 10.06 10.04 0.0M
2024-10-21 10.36 10.36 10.12 10.14 0.0M
2024-10-18 10.40 10.40 10.14 10.15 0.0M
2024-10-17 10.48 10.48 10.17 10.22 0.0M
2024-10-16 10.50 10.50 10.44 10.27 0.0M
2024-10-15 10.46 10.46 10.16 10.23 0.0M
2024-10-14 10.66 10.66 10.48 10.40 0.0M
2024-10-11 10.60 10.60 10.28 10.39 0.0M
2024-10-10 10.50 10.50 10.28 10.36 0.0M
2024-10-09 10.60 10.75 10.20 10.22 0.1M
2024-10-08 10.58 10.62 10.32 10.39 0.0M
2024-10-07 10.98 10.98 10.75 10.92 0.1M
2024-10-04 10.98 10.98 10.78 10.78 0.0M
2024-10-03 10.80 10.84 10.70 10.71 0.0M
2024-10-02 10.68 11.18 10.68 11.03 0.0M
2024-10-01 10.60 10.80 10.60 10.89 0.0M
2024-09-30 10.98 11.04 10.90 10.97 0.0M
2024-09-27 10.70 11.00 10.70 11.01 0.0M
2024-09-26 10.30 10.48 10.30 10.64 0.0M
2024-09-25 10.27 10.27 10.27 10.20 0.0M
2024-09-24 10.00 10.27 10.00 10.17 0.0M
2024-09-23 9.82 9.82 9.50 9.64 0.0M
2024-09-20 9.78 9.80 9.77 9.77 0.0M
2024-09-19 10.14 10.14 9.90 9.92 0.0M
2024-09-18 9.61 9.83 9.57 9.78 0.0M
2024-09-17 9.77 9.91 9.77 9.82 0.0M
2024-09-16 9.95 9.95 9.84 9.79 0.0M
2024-09-13 9.65 9.86 9.65 9.88 0.0M
2024-09-12 9.70 9.70 9.60 9.65 0.0M
2024-09-11 9.46 9.46 9.46 9.46 0.0M
2024-09-10 9.60 9.60 9.34 9.37 0.0M
2024-09-09 9.19 9.55 9.19 9.53 0.0M
2024-09-06 9.69 9.69 9.44 9.46 0.0M
2024-09-05 9.27 9.63 9.27 9.57 0.0M
2024-09-04 9.56 9.56 9.30 9.49 0.0M
2024-09-03 9.55 9.77 9.43 9.47 0.0M
2024-09-02 9.82 9.82 9.65 9.73 0.0M
2024-08-30 9.81 9.81 9.71 9.82 0.0M
2024-08-29 9.77 9.84 9.77 9.87 0.0M
2024-08-28 9.76 9.90 9.76 9.88 0.0M
2024-08-27 10.08 10.19 10.08 10.04 0.0M
2024-08-26 9.82 9.82 9.80 9.81 0.0M
2024-08-23 9.70 9.95 9.70 9.79 0.0M
2024-08-22 9.90 9.90 9.70 9.73 0.0M
2024-08-21 9.86 9.86 9.86 9.86 0.0M
2024-08-20 9.55 10.00 9.55 9.67 0.0M
2024-08-19 9.70 9.89 9.70 9.85 0.0M
2024-08-16 9.80 9.81 9.54 9.60 0.0M
2024-08-15 9.73 9.73 9.52 9.63 0.0M
2024-08-14 9.77 9.77 9.55 9.63 0.0M
2024-08-13 9.87 9.87 9.72 9.67 0.0M
2024-08-12 9.98 9.98 9.76 9.80 0.0M
2024-08-09 10.32 10.32 9.71 9.76 0.0M
2024-08-08 9.80 9.80 9.67 9.73 0.0M
2024-08-07 9.86 9.86 9.70 9.80 0.0M
2024-08-06 9.67 10.15 9.40 9.54 0.1M
2024-08-05 9.45 9.60 9.16 9.35 0.1M
2024-08-02 9.84 9.84 9.54 9.54 0.0M
2024-08-01 10.13 10.13 9.92 9.94 0.0M
2024-07-31 9.94 10.16 9.88 9.82 0.0M
2024-07-30 10.11 10.23 9.86 9.90 0.1M
2024-07-29 10.03 10.13 9.98 10.01 0.0M
2024-07-26 10.03 10.03 9.91 9.93 0.0M
2024-07-25 9.86 9.90 9.82 9.88 0.0M
2024-07-24 9.84 10.24 9.76 10.01 0.0M
2024-07-23 10.13 10.13 9.82 9.81 0.0M
2024-07-22 10.17 10.17 10.00 10.01 0.0M
2024-07-19 10.56 10.56 10.34 10.36 0.0M
2024-07-18 10.90 10.90 10.48 10.45 0.0M
2024-07-17 10.71 10.76 10.64 10.68 0.0M
2024-07-16 10.85 10.85 10.76 10.82 0.0M
2024-07-15 10.85 10.90 10.85 10.86 0.0M
2024-07-12 10.85 10.86 10.80 10.80 0.0M
2024-07-11 10.97 10.97 10.88 10.91 0.0M
2024-07-10 10.74 10.90 10.74 10.88 0.0M
2024-07-09 10.87 10.87 10.87 10.84 0.0M
2024-07-08 10.99 10.99 10.69 10.87 0.0M
2024-07-05 10.52 10.97 10.52 10.87 0.0M
2024-07-04 10.74 11.08 10.71 10.89 0.0M
2024-07-03 10.96 11.06 10.70 10.90 0.0M
2024-07-02 11.00 11.00 10.66 10.66 0.0M
2024-07-01 11.04 11.04 10.84 10.84 0.0M
2024-06-28 10.88 10.88 10.82 10.87 0.0M
2024-06-27 10.72 10.72 10.66 10.66 0.0M
2024-06-26 10.80 10.80 10.76 10.67 0.0M
2024-06-25 11.18 11.18 10.75 10.67 0.0M
2024-06-24 10.72 11.10 10.72 10.90 0.0M
2024-06-21 10.84 10.94 10.80 10.70 0.0M
2024-06-20 11.00 11.00 10.86 10.91 0.0M
2024-06-19 10.94 11.25 10.63 10.62 0.0M
2024-06-18 10.62 10.84 10.62 10.81 0.0M
2024-06-17 11.06 11.06 10.67 11.01 0.1M
2024-06-14 11.00 11.00 10.93 10.91 0.1M
2024-06-13 10.87 10.87 10.55 10.85 0.0M
2024-06-12 10.81 11.19 10.64 10.61 0.0M
2024-06-11 11.00 11.00 10.70 10.87 0.0M
2024-06-10 11.00 11.00 10.86 10.90 0.0M
2024-06-07 11.26 11.26 10.92 11.03 0.0M
2024-06-06 11.16 11.46 10.90 11.01 0.1M
2024-06-05 11.35 11.35 10.98 11.49 0.1M
2024-06-04 11.21 12.00 11.08 11.49 0.1M
2024-06-03 11.70 11.70 11.32 11.72 0.1M
2024-05-31 12.16 12.16 11.44 11.50 0.1M
2024-05-30 12.10 13.30 11.89 11.84 0.0M
2024-05-29 11.80 11.80 11.62 11.68 0.0M
2024-05-28 11.90 11.90 11.84 11.88 0.0M
2024-05-27 12.10 12.14 11.92 11.91 0.0M
2024-05-24 12.11 12.11 12.11 12.11 0.0M
2024-05-23 12.17 12.17 12.00 12.04 0.0M
2024-05-22 12.48 12.48 12.14 12.12 0.0M
2024-05-21 12.46 12.50 12.35 12.35 0.0M
2024-05-20 12.50 12.50 12.20 12.34 0.0M
2024-05-17 12.38 12.38 12.08 12.24 0.0M
2024-05-16 12.20 12.20 12.20 12.03 0.0M
2024-05-15 12.18 12.20 11.72 11.88 0.1M
2024-05-14 11.62 12.24 11.62 12.00 0.0M
2024-05-13 12.24 12.24 11.97 12.01 0.0M
2024-05-10 12.08 12.08 11.93 11.95 0.0M
2024-05-09 12.00 12.00 11.91 12.03 0.0M
2024-05-08 12.03 12.11 11.92 12.05 0.0M
2024-05-07 12.10 12.30 12.10 12.31 0.0M
2024-05-06 12.26 12.26 11.88 12.12 0.0M
2024-05-03 11.80 12.10 11.80 12.01 0.0M
2024-05-02 12.20 12.20 12.00 12.07 0.0M
2024-04-30 12.27 12.27 11.78 11.80 0.0M
2024-04-29 11.60 11.64 11.60 11.99 0.0M
2024-04-26 11.99 11.99 11.63 11.74 0.0M
2024-04-25 11.64 11.72 11.58 11.66 0.0M
2024-04-24 11.94 12.00 11.80 11.90 0.0M
2024-04-23 12.02 12.02 11.62 11.69 0.0M
2024-04-22 11.74 12.20 11.74 11.83 0.0M
2024-04-19 11.22 11.60 11.22 11.50 0.0M
2024-04-18 11.90 11.90 11.50 11.57 0.0M
2024-04-17 11.60 11.74 11.60 11.64 0.0M
2024-04-16 11.70 11.70 11.30 11.62 0.0M
2024-04-15 11.78 11.80 11.70 11.97 0.0M
2024-04-12 11.64 11.88 11.50 11.80 0.0M
2024-04-11 11.96 12.08 11.51 11.63 0.0M
2024-04-10 11.76 11.76 11.76 11.72 0.0M
2024-04-09 12.28 12.28 11.98 11.83 0.0M
2024-04-08 11.76 11.80 11.56 11.81 0.0M
2024-04-05 11.72 11.98 11.35 11.49 0.0M
2024-04-04 11.92 12.30 11.52 11.63 0.0M
2024-04-03 11.95 12.00 11.60 11.68 0.0M
2024-04-02 12.08 12.08 11.72 11.71 0.1M
2024-03-28 11.86 11.86 11.60 11.56 0.0M
2024-03-27 11.74 11.74 11.50 11.53 0.0M
2024-03-26 11.78 11.78 11.43 11.92 0.0M
2024-03-25 11.82 11.82 11.64 11.68 0.0M
2024-03-22 12.08 12.08 11.71 11.75 0.0M
2024-03-21 11.80 12.04 11.80 11.83 0.0M
2024-03-20 11.80 11.80 11.61 11.67 0.0M
2024-03-19 11.80 11.80 11.66 11.68 0.0M
2024-03-18 11.46 11.56 11.40 11.50 0.0M
2024-03-15 11.50 11.50 11.30 11.29 0.0M
2024-03-14 11.72 11.72 11.50 11.45 0.0M
2024-03-13 11.70 11.70 11.46 11.42 0.0M
2024-03-12 12.12 12.12 11.65 11.53 0.1M
2024-03-11 11.97 11.97 11.67 12.09 0.1M
2024-03-08 12.27 12.27 11.98 12.05 0.0M
2024-03-07 12.42 12.42 12.23 12.16 0.0M
2024-03-06 12.21 12.21 11.97 12.11 0.0M
2024-03-05 12.12 12.12 12.01 12.06 0.0M
2024-03-04 12.25 12.31 12.13 12.20 0.0M
2024-03-01 12.09 12.25 12.09 12.24 0.0M
2024-02-29 12.50 12.50 12.50 12.69 0.0M
2024-02-28 12.78 12.78 12.78 12.63 0.0M
2024-02-27 12.78 12.78 12.71 12.79 0.0M
2024-02-26 12.70 12.70 12.42 12.47 0.0M
2024-02-23 13.00 13.00 13.00 12.92 0.0M
2024-02-22 12.90 12.90 12.90 12.84 0.0M
2024-02-21 12.77 12.77 12.77 12.77 0.0M
2024-02-20 12.35 12.67 12.35 12.52 0.0M
2024-02-19 12.58 12.60 12.57 12.79 0.0M
2024-02-16 12.86 12.99 12.86 12.85 0.0M
2024-02-15 12.68 12.68 12.53 12.60 0.0M
2024-02-14 12.78 12.78 12.66 12.76 0.0M
2024-02-13 12.92 12.96 12.80 12.75 0.0M
2024-02-12 12.83 12.83 12.83 12.83 0.0M
2024-02-09 12.70 12.72 12.58 12.60 0.0M
2024-02-08 12.88 12.88 12.70 12.68 0.0M
2024-02-07 13.16 13.16 12.76 12.83 0.0M
2024-02-06 12.32 12.72 12.32 12.84 0.0M
2024-02-05 12.80 12.80 12.50 12.59 0.0M
2024-02-02 12.90 12.90 12.67 12.62 0.0M
2024-02-01 12.80 13.22 12.80 12.93 0.0M
2024-01-31 13.10 13.10 13.00 13.03 0.1M
2024-01-30 13.38 13.38 12.66 13.66 0.1M
2024-01-29 13.00 13.00 12.94 12.97 0.0M
2024-01-26 13.00 13.00 13.00 13.05 0.0M
2024-01-25 13.32 13.32 13.16 13.10 0.0M
2024-01-24 13.40 13.40 13.22 13.17 0.0M
2024-01-23 12.86 12.86 12.86 12.94 0.0M
2024-01-22 12.92 12.92 12.60 12.58 0.0M
2024-01-19 13.24 13.24 12.84 12.76 0.0M
2024-01-18 13.00 13.00 13.00 12.95 0.0M
2024-01-17 13.06 13.13 13.06 13.01 0.0M
2024-01-16 13.10 13.10 13.10 13.10 0.0M
2024-01-15 13.40 13.63 13.40 13.19 0.0M
2024-01-12 13.20 13.80 13.20 13.39 0.0M
2024-01-11 13.40 13.70 13.40 13.48 0.0M
2024-01-10 13.40 13.40 13.40 13.45 0.0M
2024-01-09 14.04 14.04 13.79 13.59 0.0M
2024-01-08 13.75 13.75 13.75 13.75 0.0M
2024-01-05 13.78 13.78 13.78 13.78 0.0M
2024-01-04 13.90 13.90 13.90 14.04 0.0M
2024-01-03 14.40 14.40 13.92 13.99 0.0M
2024-01-02 14.50 14.50 14.20 14.31 0.0M