Scarica l'app Stockscreener
12.90
0.23%
-0.02
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 S.A. ADR (VALE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-21 | $13.14 | $12.89 | $0.25 | 15,812,322.0 | -0.19% |
| 2024-05-20 | $13.05 | $12.81 | $0.245 | 22,790,671.0 | -0.54% |
| 2024-05-17 | $13.01 | $12.70 | $0.31 | 26,180,710.0 | +2.61% |
| 2024-05-16 | $12.69 | $12.54 | $0.145 | 18,656,073.0 | +0.80% |
| 2024-05-15 | $12.57 | $12.26 | $0.3099 | 27,614,782.0 | +0.00% |
| 2024-05-14 | $12.62 | $12.46 | $0.16 | 15,575,890.0 | -0.08% |
| 2024-05-13 | $12.66 | $12.48 | $0.185 | 18,097,427.0 | +1.05% |
| 2024-05-10 | $12.65 | $12.43 | $0.22 | 16,416,085.0 | -1.11% |
| 2024-05-09 | $12.59 | $12.37 | $0.22 | 22,000,988.0 | +0.24% |
| 2024-05-08 | $12.62 | $12.46 | $0.16 | 18,087,373.0 | -1.10% |
| 2024-05-07 | $12.88 | $12.69 | $0.19 | 23,939,909.0 | +0.79% |
| 2024-05-06 | $12.73 | $12.59 | $0.14 | 17,204,507.0 | -0.16% |
| 2024-05-03 | $12.67 | $12.45 | $0.22 | 23,114,103.0 | +0.72% |
| 2024-05-02 | $12.56 | $12.34 | $0.22 | 26,830,759.0 | +2.62% |
| 2024-05-01 | $12.38 | $12.10 | $0.275 | 14,467,307.0 | +0.25% |
| 2024-04-30 | $12.29 | $12.14 | $0.15 | 28,122,964.0 | -2.56% |
| 2024-04-29 | $12.51 | $12.32 | $0.185 | 20,451,689.0 | +1.71% |
| 2024-04-26 | $12.35 | $12.16 | $0.19 | 21,388,272.0 | +1.82% |
| 2024-04-25 | $12.13 | $11.97 | $0.16 | 32,959,798.0 | -2.51% |
| 2024-04-24 | $12.46 | $12.21 | $0.25 | 36,395,482.0 | +1.31% |
| 2024-04-23 | $12.29 | $11.96 | $0.3349 | 31,405,197.0 | +0.08% |
Vale S.A. ADR Stock (VALE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vale S.A. 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 S.A. ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vale S.A. ADR Storia dei prezzi delle azioni (VALE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $13.14 | $12.10 | $1.04 | 306,788,906.0 | +5.96% |
| 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% |
Vale S.A. ADR Storia dei prezzi delle azioni (VALE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $16.08 | $14.51 | $1.57 | 352,419,941.0 | +5.73% |
| 2023-11 | $16.02 | $13.88 | $2.14 | 450,703,444.0 | +9.41% |
| 2023-10 | $13.83 | $12.28 | $1.55 | 468,376,868.0 | +2.31% |
| 2023-09 | $14.59 | $12.88 | $1.71 | 445,139,563.0 | +1.75% |
| 2023-08 | $14.38 | $12.22 | $2.16 | 451,800,279.0 | -9.98% |
| 2023-07 | $15.31 | $13.09 | $2.22 | 422,902,052.0 | +9.02% |
| 2023-06 | $14.54 | $12.76 | $1.79 | 481,503,671.0 | +5.84% |
| 2023-05 | $14.43 | $12.51 | $1.92 | 422,290,887.0 | -12.01% |
| 2023-04 | $16.60 | $13.70 | $2.90 | 479,910,401.0 | -8.68% |
| 2023-03 | $17.49 | $14.73 | $2.75 | 605,261,319.0 | -3.43% |
| 2023-02 | $18.54 | $16.11 | $2.43 | 394,286,449.0 | -12.53% |
| 2023-01 | $19.31 | $16.05 | $3.26 | 431,644,455.0 | +10.08% |
Vale S.A. ADR Storia dei prezzi delle azioni (VALE) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $17.23 | $15.85 | $1.38 | 562,282,566.0 | +2.85% |
| 2022-11 | $16.62 | $12.75 | $3.87 | 789,056,119.0 | +27.51% |
| 2022-10 | $15.19 | $12.46 | $2.72 | 1,116,090,663.0 | -2.85% |
| 2022-09 | $13.79 | $11.72 | $2.07 | 856,268,257.0 | +7.25% |
| 2022-08 | $14.32 | $12.40 | $1.92 | 705,053,163.0 | -7.73% |
| 2022-07 | $14.64 | $12.20 | $2.44 | 616,218,738.0 | -8.00% |
| 2022-06 | $18.84 | $13.74 | $5.10 | 719,558,281.0 | -18.95% |
| 2022-05 | $18.43 | $14.52 | $3.92 | 747,158,067.0 | +6.87% |
| 2022-04 | $21.29 | $15.57 | $5.72 | 719,540,675.0 | -15.51% |
| 2022-03 | $20.95 | $16.95 | $4.00 | 940,963,696.0 | +8.11% |
| 2022-02 | $18.50 | $15.49 | $3.01 | 656,365,508.0 | +21.81% |
| 2022-01 | $16.40 | $13.54 | $2.86 | 722,438,708.0 | +8.27% |
1.95%
Capitalizzazione:
|
Volume (24 ore):