VALE ON N1 (VALE3)

VALE3
🏛️ Brasilien →
57.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 57.92 57.94 57.84 57.84 97.6K
10:05 57.85 57.88 57.77 57.81 150.5K
10:10 57.82 57.92 57.80 57.83 80.6K
10:15 57.83 57.89 57.83 57.88 83.5K
10:20 57.87 57.95 57.87 57.95 52.7K
10:25 57.94 57.95 57.88 57.92 153.0K
10:30 57.90 57.97 57.79 57.81 280.3K
10:35 57.82 57.88 57.78 57.80 132.8K
10:40 57.80 57.90 57.77 57.89 318.8K
10:45 57.88 57.99 57.82 57.91 386.6K
10:50 57.90 58.01 57.90 57.97 132.5K
10:55 57.97 58.07 57.95 58.07 214.1K
11:00 58.07 58.07 57.99 58.04 154.4K
11:05 58.04 58.10 58.00 58.08 271.5K
11:10 58.10 58.11 58.03 58.03 124.9K
11:15 58.04 58.05 57.92 57.95 94.2K
11:20 57.94 57.97 57.89 57.95 208.5K
11:25 57.95 58.00 57.90 57.95 346.9K
11:30 57.95 58.05 57.94 58.00 179.8K
11:35 58.00 58.12 58.00 58.03 107.7K
11:40 58.03 58.07 57.98 58.04 100.5K
11:45 58.05 58.09 58.04 58.06 72.1K
11:50 58.06 58.08 58.03 58.06 383.9K
11:55 58.08 58.08 57.99 58.01 64.1K
12:00 58.00 58.03 57.94 57.95 150.6K
12:05 57.95 58.07 57.95 58.04 107.5K
12:10 58.06 58.12 58.04 58.09 134.7K
12:15 58.09 58.12 58.03 58.04 133.6K
12:20 58.03 58.07 58.02 58.02 751.8K
12:25 58.02 58.02 57.94 57.95 232.2K
12:30 57.97 57.97 57.85 57.85 244.4K
12:35 57.85 57.89 57.82 57.86 68.0K
12:40 57.86 57.88 57.84 57.85 85.1K
12:45 57.85 57.92 57.83 57.91 170.0K
12:50 57.91 57.94 57.86 57.94 84.4K
12:55 57.94 57.94 57.84 57.84 123.4K
13:00 57.85 57.86 57.80 57.83 87.2K
13:05 57.81 57.83 57.70 57.71 168.3K
13:10 57.72 57.74 57.67 57.73 97.0K
13:15 57.74 57.77 57.71 57.76 134.5K
13:20 57.75 57.82 57.75 57.79 62.5K
13:25 57.79 57.81 57.76 57.80 48.1K
13:30 57.79 57.79 57.72 57.74 197.3K
13:35 57.76 57.76 57.70 57.75 87.4K
13:40 57.75 57.81 57.74 57.81 84.5K
13:45 57.81 57.86 57.79 57.80 67.7K
13:50 57.80 57.82 57.78 57.82 45.1K
13:55 57.81 57.83 57.78 57.80 53.7K
14:00 57.80 57.80 57.77 57.78 40.9K
14:05 57.78 57.81 57.78 57.78 43.7K
14:10 57.77 57.80 57.77 57.79 49.8K
14:15 57.79 57.80 57.77 57.78 31.5K
14:20 57.77 57.91 57.77 57.84 297.1K
14:25 57.85 57.87 57.79 57.84 64.3K
14:30 57.84 57.86 57.80 57.80 31.8K
14:35 57.80 57.81 57.75 57.77 95.6K
14:40 57.77 57.79 57.77 57.77 21.3K
14:45 57.78 57.82 57.77 57.82 61.6K
14:50 57.80 57.82 57.73 57.77 92.0K
14:55 57.77 57.77 57.74 57.76 20.1K
15:00 57.76 57.77 57.74 57.74 41.2K
15:05 57.74 57.82 57.74 57.82 174.5K
15:10 57.81 57.82 57.78 57.78 61.6K
15:15 57.78 57.86 57.78 57.83 42.4K
15:20 57.83 57.85 57.80 57.83 43.0K
15:25 57.82 57.83 57.81 57.82 29.0K
15:30 57.82 57.85 57.82 57.84 39.8K
15:35 57.84 57.86 57.82 57.84 38.2K
15:40 57.84 57.90 57.84 57.86 72.4K
15:45 57.88 57.88 57.82 57.82 112.9K
15:50 57.83 57.86 57.81 57.85 91.0K
15:55 57.85 57.86 57.82 57.85 43.9K
16:00 57.84 57.87 57.82 57.84 65.7K
16:05 57.85 57.86 57.80 57.81 69.2K
16:10 57.80 57.85 57.78 57.78 114.5K
16:15 57.79 57.82 57.78 57.80 92.1K
16:20 57.80 57.81 57.78 57.80 133.3K
16:25 57.79 57.81 57.76 57.77 66.8K
16:30 57.76 57.84 57.76 57.83 109.3K
16:35 57.84 57.84 57.78 57.80 200.1K
16:40 57.82 57.87 57.80 57.85 279.4K
16:45 57.85 57.90 57.76 57.76 360.8K
16:50 57.76 57.80 57.75 57.75 134.7K
16:55 57.75 57.89 57.75 57.89 2,109.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 57.74 57.94 56.54 57.09 29.0M
2025-09-25 58.19 58.55 58.04 58.21 13.6M
2025-09-24 57.95 58.14 57.67 57.89 13.0M
2025-09-23 58.00 58.39 57.66 57.67 17.6M
2025-09-22 57.82 58.44 57.81 58.00 21.3M
2025-09-19 57.97 58.19 57.55 57.92 25.2M
2025-09-18 57.84 58.08 57.40 57.69 17.6M
2025-09-17 57.54 58.02 57.36 57.80 23.1M
2025-09-16 57.77 58.06 57.19 57.70 15.6M
2025-09-15 57.48 57.55 56.98 57.50 12.4M
2025-09-12 56.70 57.43 56.70 57.00 12.3M
2025-09-11 56.45 57.27 56.31 57.02 14.1M
2025-09-10 56.47 57.05 56.28 56.58 13.5M
2025-09-09 56.74 57.52 56.05 56.19 24.3M
2025-09-08 56.23 56.62 56.23 56.36 9.7M
2025-09-05 56.20 56.67 56.02 56.22 14.0M
2025-09-04 55.85 56.16 55.55 55.71 8.4M
2025-09-03 55.39 55.82 55.24 55.60 11.8M
2025-09-02 55.11 55.56 55.04 55.39 9.5M
2025-09-01 55.14 55.60 54.81 55.60 7.7M
2025-08-29 55.49 55.83 55.45 55.56 13.8M
2025-08-28 56.00 56.19 55.33 55.40 22.0M
2025-08-27 55.22 55.53 55.12 55.38 8.7M
2025-08-26 54.82 55.41 54.68 55.41 18.8M
2025-08-25 55.17 55.40 54.74 54.92 10.4M
2025-08-22 53.43 54.89 53.31 54.79 20.7M
2025-08-21 53.02 53.53 52.95 53.45 10.8M
2025-08-20 52.90 53.27 52.86 53.00 9.7M
2025-08-19 53.51 53.68 53.00 53.24 17.7M
2025-08-18 53.10 53.71 53.03 53.20 12.7M
2025-08-15 53.46 53.58 53.00 53.32 32.5M
2025-08-14 53.55 53.61 53.08 53.42 42.8M
2025-08-13 54.30 54.50 53.94 54.09 19.7M
2025-08-12 54.05 54.27 53.81 54.02 25.8M
2025-08-11 53.60 54.09 53.43 53.45 22.3M
2025-08-08 52.36 53.81 52.35 53.51 24.2M
2025-08-07 52.27 52.64 52.07 52.28 20.3M
2025-08-06 52.66 52.76 51.91 51.95 17.9M
2025-08-05 54.17 54.97 54.11 54.11 21.0M
2025-08-04 54.39 54.40 53.81 54.18 16.2M
2025-08-01 54.24 54.90 53.57 53.75 40.5M
2025-07-31 53.01 53.62 52.37 53.46 20.8M
2025-07-30 54.32 54.69 53.33 53.84 35.6M
2025-07-29 55.55 55.70 54.77 54.82 14.6M
2025-07-28 54.94 55.32 54.64 55.16 19.1M
2025-07-25 56.18 56.28 55.27 55.70 21.9M
2025-07-24 56.94 57.29 56.29 56.53 21.6M
2025-07-23 57.45 57.90 57.00 57.42 17.8M
2025-07-22 56.95 57.97 56.91 57.50 40.8M
2025-07-21 55.45 56.82 55.34 56.05 40.5M
2025-07-18 54.05 54.78 53.97 54.56 23.7M
2025-07-17 54.40 54.79 54.12 54.30 20.2M
2025-07-16 54.10 54.52 53.91 54.40 26.3M
2025-07-15 54.93 55.36 53.52 53.91 25.0M
2025-07-14 55.86 55.91 54.87 55.36 15.1M
2025-07-11 55.20 56.22 55.01 56.00 18.3M
2025-07-10 55.34 57.12 55.20 55.28 46.5M
2025-07-09 54.70 54.70 53.75 54.04 12.1M
2025-07-08 54.52 55.59 54.36 54.58 26.6M
2025-07-07 55.05 55.18 54.20 54.39 13.2M
2025-07-04 55.03 55.20 54.75 55.20 5.4M
2025-07-03 55.50 55.88 54.82 55.04 18.2M
2025-07-02 53.81 55.70 53.80 55.30 63.0M
2025-07-01 52.60 53.71 52.50 53.36 21.8M
2025-06-30 52.79 53.03 52.44 52.65 19.9M
2025-06-27 52.19 53.09 51.91 53.00 26.2M
2025-06-26 50.84 52.30 50.84 52.00 39.6M
2025-06-25 50.25 50.60 49.72 50.48 23.3M
2025-06-24 50.74 50.75 50.14 50.54 18.5M
2025-06-23 50.02 50.55 49.83 50.55 17.2M
2025-06-20 51.24 51.28 49.92 49.92 39.7M
2025-06-18 51.41 51.73 51.08 51.24 20.5M
2025-06-17 53.63 53.89 51.38 51.41 43.6M
2025-06-16 52.31 54.05 52.31 53.83 41.1M
2025-06-13 52.07 52.51 51.96 52.13 13.2M
2025-06-12 52.90 53.04 52.47 52.83 11.1M
2025-06-11 53.81 53.81 52.99 53.18 13.6M
2025-06-10 53.30 53.87 53.11 53.65 18.9M
2025-06-09 52.89 53.29 52.62 53.29 13.0M
2025-06-06 53.15 53.47 52.71 52.98 16.6M
2025-06-05 53.00 53.66 52.87 52.91 12.6M
2025-06-04 52.62 53.33 52.62 52.77 11.6M
2025-06-03 51.93 52.64 51.87 52.53 12.8M
2025-06-02 52.58 52.75 52.26 52.56 19.2M
2025-05-30 53.35 53.39 52.05 52.10 28.2M
2025-05-29 53.73 53.88 53.33 53.45 10.2M
2025-05-28 53.74 53.79 53.19 53.41 17.7M
2025-05-27 54.00 54.21 53.62 53.84 17.9M
2025-05-26 53.94 54.09 53.80 54.01 7.2M
2025-05-23 54.00 54.44 53.59 54.32 14.7M
2025-05-22 54.62 54.64 53.97 54.23 18.4M
2025-05-21 55.15 55.30 54.44 54.64 14.5M
2025-05-20 55.33 55.53 55.09 55.35 10.4M
2025-05-19 55.00 55.50 54.87 55.34 14.5M
2025-05-16 55.20 55.67 54.81 55.49 18.1M
2025-05-15 55.00 55.65 54.84 55.45 13.9M
2025-05-14 55.50 55.69 54.84 54.90 16.3M
2025-05-13 54.49 55.43 54.13 55.17 21.2M
2025-05-12 54.56 55.20 54.28 54.28 26.5M
2025-05-09 53.00 53.08 52.51 52.95 15.5M
2025-05-08 52.90 53.30 52.67 52.74 15.4M
2025-05-07 53.55 53.55 52.66 52.90 11.2M
2025-05-06 52.99 53.58 52.92 53.00 12.1M
2025-05-05 52.90 53.08 52.73 52.96 12.2M
2025-05-02 53.26 53.56 52.55 52.80 17.1M
2025-04-30 52.60 53.25 52.21 52.86 18.7M
2025-04-29 54.21 54.34 53.84 53.84 11.8M
2025-04-28 53.90 54.18 53.63 54.04 12.0M
2025-04-25 54.50 54.62 53.64 53.85 26.1M
2025-04-24 54.45 55.67 54.31 55.31 19.6M
2025-04-23 54.90 55.35 54.40 54.46 18.3M
2025-04-22 53.16 54.29 52.76 53.82 16.8M
2025-04-17 52.78 53.32 52.56 52.88 23.0M
2025-04-16 53.52 53.64 52.42 52.56 23.1M
2025-04-15 54.38 54.65 53.53 53.81 17.4M
2025-04-14 54.40 54.88 54.19 54.36 19.9M
2025-04-11 52.56 54.15 52.56 53.66 22.1M
2025-04-10 52.10 53.24 51.46 52.78 38.0M
2025-04-09 49.15 52.06 48.77 51.85 56.4M
2025-04-08 52.35 52.81 49.02 49.20 46.6M
2025-04-07 51.71 53.48 51.17 52.05 35.9M
2025-04-04 53.22 53.52 51.60 52.68 45.8M
2025-04-03 56.00 56.44 54.76 54.87 32.2M
2025-04-02 57.21 57.30 56.60 56.93 13.0M
2025-04-01 57.10 57.93 56.95 57.19 12.3M
2025-03-31 56.72 57.02 56.03 56.70 20.4M
2025-03-28 58.10 58.38 57.56 57.56 31.1M
2025-03-27 58.00 58.45 57.61 58.15 15.3M
2025-03-26 57.40 58.04 57.39 57.69 29.4M
2025-03-25 57.32 57.75 57.11 57.34 15.6M
2025-03-24 57.95 58.24 56.96 57.15 18.6M
2025-03-21 56.95 57.45 56.83 57.45 30.4M
2025-03-20 57.04 57.49 56.78 57.24 17.2M
2025-03-19 57.35 57.55 56.85 57.42 23.2M
2025-03-18 57.20 57.56 56.62 57.52 18.1M
2025-03-17 56.29 57.24 56.14 57.10 22.8M
2025-03-14 55.20 56.41 55.16 56.29 31.8M
2025-03-13 53.88 55.16 53.70 54.50 20.6M
2025-03-12 54.50 54.50 53.15 53.76 18.8M
2025-03-11 54.08 54.72 53.41 54.44 23.0M
2025-03-10 54.23 54.55 53.25 53.99 23.6M
2025-03-07 53.88 55.20 53.46 54.88 25.4M
2025-03-06 53.55 54.40 53.46 54.09 17.7M
2025-03-05 54.04 54.11 53.31 53.50 13.8M
2025-02-28 55.94 56.14 55.15 55.15 46.8M
2025-02-27 56.45 56.99 56.01 56.30 18.7M
2025-02-26 57.37 57.69 56.72 56.72 25.4M
2025-02-25 57.30 57.44 56.89 57.07 19.6M
2025-02-24 58.10 58.57 57.48 57.63 19.1M
2025-02-21 57.90 58.16 57.56 58.16 37.1M
2025-02-20 56.80 58.16 56.48 57.74 76.9M
2025-02-19 55.30 55.73 54.72 55.69 26.5M
2025-02-18 55.60 55.97 55.51 55.74 27.6M
2025-02-17 55.64 55.92 55.28 55.37 12.4M
2025-02-14 55.22 55.81 55.00 55.67 49.8M
2025-02-13 54.85 55.00 54.13 54.86 21.7M
2025-02-12 55.01 55.29 54.70 54.79 35.4M
2025-02-11 54.91 55.19 54.39 55.16 18.2M
2025-02-10 54.87 55.40 54.84 55.40 15.6M
2025-02-07 55.30 55.78 54.56 54.83 24.4M
2025-02-06 55.40 55.64 54.97 55.13 32.8M
2025-02-05 53.91 54.46 53.86 54.31 21.7M
2025-02-04 54.13 54.71 53.81 54.02 32.6M
2025-02-03 53.73 54.28 53.33 54.21 27.2M
2025-01-31 54.99 55.21 54.00 54.17 25.5M
2025-01-30 53.30 55.60 53.28 55.03 40.6M
2025-01-29 52.80 53.51 52.63 52.80 19.2M
2025-01-28 53.59 53.78 52.54 52.65 22.9M
2025-01-27 52.89 53.98 52.57 53.96 24.5M
2025-01-24 52.60 53.19 52.60 53.03 20.5M
2025-01-23 52.95 52.99 51.84 52.32 25.1M
2025-01-22 54.28 54.29 52.42 52.66 34.6M
2025-01-21 54.29 54.32 53.25 54.02 28.8M
2025-01-20 54.22 54.49 53.76 54.29 12.3M
2025-01-17 53.15 54.49 52.98 54.49 54.3M
2025-01-16 52.29 53.27 52.00 52.67 220.3M
2025-01-15 52.14 52.68 51.63 52.60 35.1M
2025-01-14 51.95 52.43 51.63 51.85 21.4M
2025-01-13 52.00 52.31 50.87 51.51 30.8M
2025-01-10 51.54 52.31 51.23 51.52 25.8M
2025-01-09 52.05 52.25 51.14 51.23 15.9M
2025-01-08 52.03 52.29 51.43 51.55 24.4M
2025-01-07 52.63 52.89 51.94 52.05 22.1M
2025-01-06 53.48 53.79 52.48 52.56 21.7M
2025-01-03 53.90 54.00 52.88 53.24 23.6M
2025-01-02 54.71 55.10 54.23 54.25 17.6M