ストックスクリーナーアプリを入手
10.12
3.16%
0.31
プレマーケット:
10.15
0.03
+0.30%
Vale S A Adr (VALE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-22 | $10.15 | $9.80 | $0.35 | 31,596,815.0 | +3.16% |
| 2025-08-21 | $9.81 | $9.68 | $0.13 | 14,413,194.0 | +0.93% |
| 2025-08-20 | $9.76 | $9.68 | $0.0798 | 22,248,139.0 | +0.10% |
| 2025-08-19 | $9.83 | $9.67 | $0.16 | 24,903,956.0 | -1.02% |
| 2025-08-18 | $9.94 | $9.78 | $0.16 | 21,506,541.0 | -1.11% |
| 2025-08-15 | $9.97 | $9.84 | $0.13 | 19,461,290.0 | +0.10% |
| 2025-08-14 | $9.91 | $9.81 | $0.105 | 23,321,296.0 | -1.69% |
| 2025-08-13 | $10.14 | $10.03 | $0.11 | 24,248,061.0 | -3.08% |
| 2025-08-12 | $10.44 | $10.31 | $0.13 | 40,569,071.0 | +1.96% |
| 2025-08-11 | $10.29 | $10.15 | $0.1315 | 28,041,133.0 | -0.20% |
| 2025-08-08 | $10.30 | $10.02 | $0.28 | 41,934,657.0 | +2.30% |
| 2025-08-07 | $10.01 | $9.87 | $0.14 | 24,737,194.0 | +1.42% |
| 2025-08-06 | $9.97 | $9.85 | $0.12 | 23,051,664.0 | -0.20% |
| 2025-08-05 | $10.01 | $9.84 | $0.17 | 27,389,746.0 | +0.20% |
| 2025-08-04 | $9.87 | $9.76 | $0.1075 | 52,283,170.0 | +1.44% |
| 2025-08-01 | $9.93 | $9.66 | $0.265 | 91,150,416.0 | +1.89% |
| 2025-07-31 | $9.61 | $9.36 | $0.25 | 54,550,299.0 | -1.04% |
| 2025-07-30 | $9.76 | $9.56 | $0.1978 | 69,225,869.0 | -2.63% |
| 2025-07-29 | $9.97 | $9.82 | $0.15 | 44,788,862.0 | +0.51% |
| 2025-07-28 | $9.90 | $9.76 | $0.14 | 44,953,111.0 | -1.60% |
Vale S A Adr (VALE) 株の年ごとの株価履歴
この詳細な分析では、Vale S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はVALE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Vale S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のVale S A Adr (VALE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $10.44 | $9.66 | $0.78 | 542,453,158.0 | +6.19% |
| 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% |
2024年のVale S A Adr (VALE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のVale S A Adr (VALE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
5.82%
0.59%
大文字化:
|
ボリューム (24 時間):