Vale Sa Adr (VALE)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Perché VALE Giù? Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Vale Sa Adr (VALE)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-05	$16.06	$15.82	$0.24	23,210,980.0	+0.57%
2026-05-04	$16.18	$15.79	$0.385	21,874,781.0	-2.10%
2026-05-01	$16.35	$16.02	$0.325	12,362,854.0	-1.10%
2026-04-30	$16.44	$15.99	$0.445	16,061,903.0	+3.22%
2026-04-29	$16.28	$15.79	$0.496	41,485,673.0	-6.27%
2026-04-28	$17.02	$16.76	$0.2599	26,809,529.0	-0.94%
2026-04-27	$17.26	$17.02	$0.245	15,961,062.0	-0.58%
2026-04-24	$17.33	$17.05	$0.28	26,157,736.0	+0.18%
2026-04-23	$17.57	$17.11	$0.455	21,294,648.0	-2.11%
2026-04-22	$17.84	$17.51	$0.335	17,150,614.0	+0.34%
2026-04-21	$17.84	$17.41	$0.43	20,040,497.0	-2.08%
2026-04-20	$17.91	$17.61	$0.30	19,374,927.0	+0.22%
2026-04-17	$17.94	$17.62	$0.32	35,735,320.0	+2.01%
2026-04-16	$17.83	$17.35	$0.48	20,840,433.0	-1.08%
2026-04-15	$17.83	$17.55	$0.28	28,644,996.0	-0.34%
2026-04-14	$17.77	$17.50	$0.27	34,690,501.0	+1.32%
2026-04-13	$17.47	$16.92	$0.55	38,594,062.0	+2.89%
2026-04-10	$17.18	$16.80	$0.385	40,764,978.0	+1.86%
2026-04-09	$16.80	$16.53	$0.27	21,416,483.0	-0.54%
2026-04-08	$17.00	$16.57	$0.425	24,732,330.0	+3.46%
2026-04-07	$16.21	$15.94	$0.2738	20,259,050.0	+0.25%

Vale Sa Adr Stock (VALE) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vale Sa Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni VALE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vale Sa Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Vale Sa Adr Storia dei prezzi delle azioni (VALE) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$16.35	$15.79	$0.555	80,659,595.0	-2.63%
2026-04	$17.94	$15.77	$2.17	526,792,148.0	+2.83%
2026-03	$17.10	$13.99	$3.11	720,922,447.0	-7.39%
2026-02	$17.72	$15.51	$2.21	727,084,294.0	+6.91%
2026-01	$17.34	$13.18	$4.16	892,545,115.0	+23.33%

Vale Sa Adr Storia dei prezzi delle azioni (VALE) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$13.62	$12.51	$1.11	670,186,955.0	+3.89%
2025-11	$12.72	$11.82	$0.90	555,086,495.0	+4.30%
2025-10	$12.21	$10.71	$1.50	830,822,701.0	+11.33%
2025-09	$11.06	$10.08	$0.98	588,641,176.0	+5.64%
2025-08	$10.44	$9.66	$0.78	601,281,855.0	+7.87%
2025-07	$10.46	$9.36	$1.10	1,122,710,187.0	-1.85%
2025-06	$9.86	$8.97	$0.885	840,458,975.0	+6.35%
2025-05	$9.93	$9.11	$0.82	520,953,658.0	-1.93%
2025-04	$10.22	$8.05	$2.17	852,852,058.0	-6.71%
2025-03	$10.22	$9.08	$1.14	601,836,381.0	+5.83%
2025-02	$10.28	$9.11	$1.17	624,426,052.0	+1.51%
2025-01	$9.52	$8.38	$1.14	797,459,808.0	+4.74%

Vale Sa Adr Storia dei prezzi delle azioni (VALE) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$9.97	$8.69	$1.28	599,446,343.0	-10.14%
2024-11	$11.32	$9.64	$1.68	535,839,971.0	-7.85%
2024-10	$12.04	$10.37	$1.68	655,071,207.0	-8.39%
2024-09	$11.98	$9.85	$2.13	594,944,947.0	+11.03%
2024-08	$10.93	$9.66	$1.27	628,338,392.0	-3.04%
2024-07	$11.67	$10.64	$1.03	557,577,501.0	-2.86%
2024-06	$11.93	$10.99	$0.94	457,400,905.0	-7.30%
2024-05	$13.14	$11.96	$1.18	476,217,421.0	-0.99%
2024-04	$12.67	$11.52	$1.15	691,938,799.0	-0.16%
2024-03	$13.68	$11.88	$1.80	549,239,724.0	-9.10%
2024-02	$13.79	$13.03	$0.765	474,567,916.0	-2.05%
2024-01	$15.99	$13.53	$2.46	492,481,095.0	-13.68%