VALE ON N1 (VALE3)

VALE3
🏛️ ブラジル →
57.09
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 71.40 72.31 71.05 71.37 26.6M
2021-12-29 69.93 71.39 69.90 70.72 12.1M
2021-12-28 71.88 71.90 70.10 70.31 18.9M
2021-12-27 72.21 72.74 71.65 72.28 11.4M
2021-12-23 73.20 73.30 72.14 72.46 13.1M
2021-12-22 73.14 73.38 71.94 73.17 18.7M
2021-12-21 73.06 73.60 72.46 73.55 19.6M
2021-12-20 71.41 72.23 70.75 71.67 19.2M
2021-12-17 73.15 73.86 72.39 72.48 38.5M
2021-12-16 72.33 73.66 71.83 73.64 30.1M
2021-12-15 71.48 71.58 69.76 70.87 22.0M
2021-12-14 71.89 72.23 70.71 71.27 21.1M
2021-12-13 70.95 72.08 70.85 71.28 31.7M
2021-12-10 69.12 69.76 68.52 69.26 16.8M
2021-12-09 68.56 69.53 68.16 68.83 16.9M
2021-12-08 70.49 70.49 68.65 69.36 24.3M
2021-12-07 71.67 73.07 69.67 69.88 37.1M
2021-12-06 66.71 69.57 65.88 69.37 28.8M
2021-12-03 66.92 68.06 65.00 65.80 34.5M
2021-12-02 64.97 67.35 64.19 67.28 24.9M
2021-12-01 65.28 65.87 64.06 64.30 28.2M
2021-11-30 63.17 65.43 62.89 64.04 42.7M
2021-11-29 64.34 64.64 63.32 63.63 18.2M
2021-11-26 61.80 63.50 61.80 62.84 22.7M
2021-11-25 65.27 65.27 63.90 64.54 17.2M
2021-11-24 64.19 64.98 63.64 64.98 20.8M
2021-11-23 64.65 65.89 63.36 63.51 30.4M
2021-11-22 60.01 63.19 59.65 61.88 44.6M
2021-11-19 57.93 59.33 57.50 58.62 26.7M
2021-11-18 58.79 59.19 56.63 57.06 51.3M
2021-11-17 61.33 61.99 59.51 59.51 25.5M
2021-11-16 62.26 62.32 60.60 60.73 17.2M
2021-11-12 61.51 63.71 61.35 62.53 24.5M
2021-11-11 62.68 63.41 61.89 62.26 28.8M
2021-11-10 59.15 60.68 58.96 60.14 22.5M
2021-11-09 61.57 61.61 59.72 60.37 21.0M
2021-11-08 58.96 62.39 58.90 61.89 27.7M
2021-11-05 60.82 61.03 58.59 58.69 35.8M
2021-11-04 61.24 61.91 60.08 60.49 29.8M
2021-11-03 64.64 64.91 60.98 61.18 76.7M
2021-11-01 65.92 66.71 65.14 66.21 19.6M
2021-10-29 66.85 66.98 65.02 65.56 30.0M
2021-10-28 68.16 68.37 67.34 67.47 22.5M
2021-10-27 69.56 70.25 68.16 68.16 19.9M
2021-10-26 70.50 70.56 69.64 69.74 16.6M
2021-10-25 70.68 71.02 69.92 70.50 17.9M
2021-10-22 68.36 70.59 68.33 69.65 35.0M
2021-10-21 68.21 68.81 66.79 68.81 37.4M
2021-10-20 71.75 71.75 69.84 69.96 27.2M
2021-10-19 72.99 73.46 72.15 72.33 20.7M
2021-10-18 73.16 73.61 71.85 73.17 20.8M
2021-10-15 72.78 74.11 72.60 73.86 26.7M
2021-10-14 73.23 73.46 72.45 72.51 23.9M
2021-10-13 73.97 73.97 72.48 72.51 31.6M
2021-10-11 74.98 76.08 73.92 74.73 28.2M
2021-10-08 74.58 74.93 72.87 73.10 37.1M
2021-10-07 71.72 73.58 71.15 72.66 33.1M
2021-10-06 67.80 70.74 67.68 70.55 27.2M
2021-10-05 69.57 69.67 68.62 68.62 21.8M
2021-10-04 70.12 70.50 69.07 69.11 25.0M
2021-10-01 70.27 70.78 69.29 69.76 22.9M
2021-09-30 70.86 71.72 69.33 69.80 38.9M
2021-09-29 69.37 70.31 68.53 69.40 39.6M
2021-09-28 70.93 71.23 68.26 68.53 35.6M
2021-09-27 71.96 72.63 70.04 72.14 38.3M
2021-09-24 71.68 72.13 70.50 71.13 26.4M
2021-09-23 72.51 73.55 71.06 72.24 47.3M
2021-09-22 73.07 74.21 71.75 72.25 61.6M
2021-09-21 70.25 70.25 68.43 69.77 32.0M
2021-09-20 68.67 69.62 67.30 69.10 49.3M
2021-09-17 73.23 73.64 70.56 71.45 74.2M
2021-09-16 75.00 75.00 72.92 72.93 39.4M
2021-09-15 77.86 78.33 76.09 76.09 34.8M
2021-09-14 78.91 79.27 77.19 78.04 25.5M
2021-09-13 78.54 78.79 77.91 78.59 18.8M
2021-09-10 79.21 79.78 78.63 78.63 17.9M
2021-09-09 78.92 79.39 77.27 78.54 28.3M
2021-09-08 80.01 80.23 78.54 78.82 22.4M
2021-09-06 80.36 80.91 79.75 80.50 11.8M
2021-09-03 83.07 83.67 81.70 81.78 38.6M
2021-09-02 81.92 82.94 81.20 81.73 24.3M
2021-09-01 80.75 82.60 79.39 81.98 20.7M
2021-08-31 82.11 82.32 81.03 81.84 20.3M
2021-08-30 83.62 84.30 82.90 82.98 13.0M
2021-08-27 82.12 83.77 82.03 83.51 19.5M
2021-08-26 82.51 82.77 81.47 81.47 17.9M
2021-08-25 83.01 83.32 81.73 82.52 15.0M
2021-08-24 82.42 83.99 82.19 82.70 29.7M
2021-08-23 80.91 81.22 79.75 79.79 19.7M
2021-08-20 80.94 82.19 80.81 80.91 30.3M
2021-08-19 81.83 83.17 80.70 80.87 59.8M
2021-08-18 87.70 87.70 85.77 85.77 34.9M
2021-08-17 89.66 90.67 87.63 88.74 23.3M
2021-08-16 88.94 90.32 87.85 90.24 21.7M
2021-08-13 90.98 91.15 89.54 89.82 11.8M
2021-08-12 90.57 91.21 90.26 90.57 14.8M
2021-08-11 91.39 91.65 90.62 90.63 14.6M
2021-08-10 90.36 91.84 90.27 91.28 17.4M
2021-08-09 89.74 90.77 89.31 90.41 21.4M
2021-08-06 91.11 91.97 90.82 90.98 19.2M
2021-08-05 90.93 91.22 89.49 90.47 31.9M
2021-08-04 92.89 93.93 92.57 93.32 18.7M
2021-08-03 91.05 93.74 90.77 93.42 36.5M
2021-08-02 91.98 92.37 90.34 90.34 22.8M
2021-07-30 94.14 94.14 90.20 90.20 41.6M
2021-07-29 96.51 97.50 95.17 95.85 30.5M
2021-07-28 95.79 97.53 95.59 97.29 25.1M
2021-07-27 95.96 96.25 94.46 94.70 22.0M
2021-07-26 94.91 96.91 94.91 96.70 16.4M
2021-07-23 94.23 94.95 93.55 94.65 13.1M
2021-07-22 94.28 95.13 93.46 95.13 12.1M
2021-07-21 93.52 95.27 93.30 94.88 19.6M
2021-07-20 93.02 93.82 91.41 93.80 13.0M
2021-07-19 92.89 93.02 91.41 93.02 18.6M
2021-07-16 95.66 96.10 93.72 94.05 19.2M
2021-07-15 95.37 96.34 94.96 95.78 18.2M
2021-07-14 96.42 96.56 94.91 95.48 19.4M
2021-07-13 95.46 96.13 95.25 96.00 12.6M
2021-07-12 95.64 96.46 95.38 95.44 22.3M
2021-07-08 92.91 94.97 92.48 94.27 21.8M
2021-07-07 95.22 95.86 94.55 94.63 21.4M
2021-07-06 94.13 94.84 93.45 94.36 18.9M
2021-07-05 94.47 94.52 93.12 93.86 13.7M
2021-07-02 92.89 94.23 92.54 94.20 19.6M
2021-07-01 94.06 94.85 91.86 92.29 22.0M
2021-06-30 92.75 94.78 92.62 93.93 18.9M
2021-06-29 91.73 93.76 91.73 93.31 19.5M
2021-06-28 93.92 94.30 91.24 91.73 18.7M
2021-06-25 92.56 94.52 92.39 93.22 26.1M
2021-06-24 92.66 92.82 91.45 92.09 23.0M
2021-06-23 91.42 92.92 91.22 91.96 29.3M
2021-06-22 90.03 91.16 89.61 90.60 18.4M
2021-06-21 87.63 90.03 87.14 89.55 22.6M
2021-06-18 87.03 88.72 86.63 88.72 59.7M
2021-06-17 87.58 88.78 85.32 86.13 33.6M
2021-06-16 90.68 90.79 87.86 87.96 38.1M
2021-06-15 92.53 92.60 90.48 90.68 20.5M
2021-06-14 93.46 93.76 92.00 92.49 19.2M
2021-06-11 92.19 93.34 91.92 92.99 18.3M
2021-06-10 91.27 92.21 90.31 90.95 30.7M
2021-06-09 89.46 92.18 88.81 91.25 22.5M
2021-06-08 91.48 91.72 89.22 89.40 22.6M
2021-06-07 91.25 91.62 90.03 90.93 22.7M
2021-06-04 93.12 93.35 91.41 91.82 18.3M
2021-06-02 92.90 94.10 92.31 93.37 20.3M
2021-06-01 95.16 95.97 92.07 92.07 31.1M
2021-05-31 91.50 93.44 91.50 93.35 17.7M
2021-05-28 90.37 91.70 88.99 90.76 25.1M
2021-05-27 90.11 91.16 89.28 90.27 55.3M
2021-05-26 86.51 89.72 86.24 89.63 28.1M
2021-05-25 89.69 90.19 86.85 87.06 23.2M
2021-05-24 87.84 89.58 87.44 89.29 19.2M
2021-05-21 90.37 90.48 88.24 88.98 27.2M
2021-05-20 90.85 91.17 89.63 90.37 20.9M
2021-05-19 91.17 91.73 89.33 91.29 32.8M
2021-05-18 93.17 93.86 92.06 93.21 27.0M
2021-05-17 90.68 92.57 90.42 92.28 26.0M
2021-05-14 90.44 90.92 89.16 89.92 25.6M
2021-05-13 91.09 92.90 90.05 91.49 34.3M
2021-05-12 95.97 96.34 92.68 92.99 31.6M
2021-05-11 92.70 96.56 92.16 96.56 28.6M
2021-05-10 97.43 97.96 93.28 93.28 38.7M
2021-05-07 94.78 94.79 92.87 93.90 21.6M
2021-05-06 91.04 93.69 90.67 93.57 38.1M
2021-05-05 91.08 91.76 89.78 90.04 25.9M
2021-05-04 88.61 90.33 88.37 89.55 20.7M
2021-05-03 89.22 89.75 88.05 88.21 19.4M
2021-04-30 90.27 90.73 88.67 88.67 36.7M
2021-04-29 91.25 91.86 90.19 91.05 19.6M
2021-04-28 89.92 91.44 88.92 91.03 20.4M
2021-04-27 88.55 89.95 88.26 89.56 24.0M
2021-04-26 89.42 90.03 87.96 88.30 16.7M
2021-04-23 87.15 87.92 86.59 87.83 12.7M
2021-04-22 87.22 87.22 84.86 86.40 19.7M
2021-04-20 87.80 88.12 85.41 86.34 20.8M
2021-04-19 88.65 89.37 87.54 87.62 23.2M
2021-04-16 88.36 88.74 87.43 88.38 17.4M
2021-04-15 88.37 89.37 87.47 88.01 19.3M
2021-04-14 84.56 87.66 84.40 87.02 38.0M
2021-04-13 84.50 84.82 83.65 84.24 17.6M
2021-04-12 83.69 84.28 83.13 84.10 14.7M
2021-04-09 84.58 85.12 83.72 83.77 18.8M
2021-04-08 85.35 85.64 84.68 84.99 25.9M
2021-04-07 83.26 85.66 83.08 85.04 32.7M
2021-04-06 84.42 85.04 83.00 83.00 22.1M
2021-04-05 81.19 84.44 81.17 84.09 35.7M
2021-04-01 80.11 80.40 78.18 79.21 17.1M
2021-03-31 79.03 80.16 78.65 79.68 18.7M
2021-03-30 79.63 80.11 78.55 78.95 17.9M
2021-03-29 78.08 80.07 77.97 79.69 25.8M
2021-03-26 76.24 77.86 75.96 77.70 26.7M
2021-03-25 75.67 75.87 73.69 75.18 23.5M
2021-03-24 74.82 76.97 74.67 75.76 24.6M
2021-03-23 75.91 76.27 74.06 74.06 20.3M
2021-03-22 76.06 76.32 74.70 75.81 21.0M
2021-03-19 78.16 78.21 76.00 77.09 38.5M
2021-03-18 79.46 79.92 77.70 78.21 19.0M
2021-03-17 78.40 79.80 78.13 79.62 21.4M
2021-03-16 78.92 79.57 78.09 78.49 19.1M
2021-03-15 78.48 79.18 77.88 78.74 20.0M
2021-03-12 80.52 80.88 78.66 79.22 21.1M
2021-03-11 80.51 81.41 79.88 81.09 26.2M
2021-03-10 79.30 79.57 77.85 79.01 31.3M
2021-03-09 79.30 80.77 77.98 80.25 40.5M
2021-03-08 80.68 82.90 80.44 81.06 39.7M
2021-03-05 77.04 81.82 76.39 81.50 46.5M
2021-03-04 77.36 78.98 75.90 76.94 48.5M
2021-03-03 79.38 80.94 77.55 78.10 41.5M
2021-03-02 75.88 79.52 73.89 79.07 47.6M
2021-03-01 74.71 77.30 74.21 76.71 32.8M
2021-02-26 75.14 76.04 73.17 73.56 42.9M
2021-02-25 76.81 77.01 73.95 74.49 24.5M
2021-02-24 75.59 76.43 74.60 76.21 21.9M
2021-02-23 75.17 75.76 72.62 75.45 35.8M
2021-02-22 75.10 76.67 73.19 74.21 50.2M
2021-02-19 75.65 76.93 74.97 76.09 25.0M
2021-02-18 75.77 76.58 74.73 75.80 33.1M
2021-02-17 74.72 75.27 74.08 74.98 29.3M
2021-02-12 72.47 73.26 71.75 73.07 14.8M
2021-02-11 74.30 74.30 72.46 72.46 19.8M
2021-02-10 73.67 74.46 73.45 73.70 40.3M
2021-02-09 73.62 74.11 71.85 73.35 32.3M
2021-02-08 72.35 73.86 71.95 73.16 28.2M
2021-02-05 70.20 72.20 69.69 72.14 27.1M
2021-02-04 71.56 72.28 69.33 69.49 29.9M
2021-02-03 69.15 71.15 68.95 70.38 34.3M
2021-02-02 70.18 70.49 68.10 68.22 34.4M
2021-02-01 70.05 71.03 68.94 71.03 27.1M
2021-01-29 70.03 70.70 68.32 68.45 31.5M
2021-01-28 68.64 71.09 68.56 70.90 35.9M
2021-01-27 70.35 70.96 68.64 69.42 32.4M
2021-01-26 72.37 73.28 71.10 71.40 24.9M
2021-01-22 71.59 73.01 70.81 72.51 25.8M
2021-01-21 71.83 74.79 71.71 72.66 26.0M
2021-01-20 73.93 74.04 70.69 71.85 20.5M
2021-01-19 73.54 73.60 71.52 73.20 27.2M
2021-01-18 73.08 74.43 72.81 73.40 22.7M
2021-01-15 75.16 75.65 72.53 72.81 31.7M
2021-01-14 75.66 76.94 75.26 76.11 20.8M
2021-01-13 76.95 76.98 74.51 74.88 31.7M
2021-01-12 79.77 79.86 77.19 77.19 28.6M
2021-01-11 78.02 79.37 77.59 79.37 29.3M
2021-01-08 80.17 80.43 76.42 79.38 58.6M
2021-01-07 75.19 79.79 75.19 79.63 74.5M
2021-01-06 73.92 74.98 73.47 74.41 53.7M
2021-01-05 71.18 72.38 70.45 72.38 34.3M
2021-01-04 69.54 71.19 69.15 71.18 37.9M