ストックスクリーナーアプリを入手
16.95
0.54%
0.195
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 |
|---|---|---|---|---|---|
| 2026-01-29 | $17.34 | $16.60 | $0.74 | 67,523,169.0 | +1.13% |
| 2026-01-28 | $16.88 | $16.48 | $0.395 | 43,580,668.0 | +1.95% |
| 2026-01-27 | $16.54 | $16.07 | $0.47 | 40,226,822.0 | +4.71% |
| 2026-01-26 | $16.35 | $15.57 | $0.78 | 43,578,895.0 | -2.97% |
| 2026-01-23 | $16.22 | $15.81 | $0.41 | 31,001,209.0 | +2.80% |
| 2026-01-22 | $15.97 | $15.63 | $0.34 | 52,648,899.0 | +1.09% |
| 2026-01-21 | $15.61 | $15.15 | $0.46 | 57,861,008.0 | +4.29% |
| 2026-01-20 | $14.95 | $14.35 | $0.595 | 36,489,180.0 | +2.19% |
| 2026-01-16 | $14.63 | $14.42 | $0.21 | 30,162,160.0 | -0.41% |
| 2026-01-15 | $14.83 | $14.62 | $0.21 | 44,256,954.0 | +0.41% |
| 2026-01-14 | $14.68 | $14.17 | $0.51 | 50,058,753.0 | +3.54% |
| 2026-01-13 | $14.16 | $13.88 | $0.275 | 30,389,583.0 | +1.51% |
| 2026-01-12 | $14.08 | $13.86 | $0.2193 | 24,773,291.0 | -0.50% |
| 2026-01-09 | $14.15 | $13.89 | $0.26 | 28,610,486.0 | -0.71% |
| 2026-01-08 | $14.11 | $13.76 | $0.35 | 44,398,760.0 | -1.33% |
| 2026-01-07 | $14.38 | $14.02 | $0.3514 | 60,410,916.0 | +0.64% |
| 2026-01-06 | $14.18 | $13.65 | $0.525 | 61,388,353.0 | +4.50% |
| 2026-01-05 | $13.63 | $13.37 | $0.2598 | 41,807,892.0 | +2.26% |
| 2026-01-02 | $13.30 | $13.18 | $0.12 | 16,910,925.0 | +1.77% |
| 2025-12-31 | $13.09 | $12.99 | $0.095 | 7,908,079.0 | -0.53% |
| 2025-12-30 | $13.23 | $13.07 | $0.16 | 17,152,602.0 | +1.39% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-01 | $17.34 | $13.18 | $4.16 | 806,077,923.0 | +30.08% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $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% |
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% |
5.06%
9.31%
大文字化:
|
ボリューム (24 時間):