ストックスクリーナーアプリを入手
9.11
1.22%
0.11
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 |
|---|---|---|---|---|---|
| 2025-04-17 | $9.20 | $8.98 | $0.22 | 26,698,667.0 | +1.22% |
| 2025-04-16 | $9.08 | $8.93 | $0.15 | 25,820,841.0 | -1.42% |
| 2025-04-15 | $9.34 | $9.10 | $0.2339 | 23,755,880.0 | -1.51% |
| 2025-04-14 | $9.44 | $9.23 | $0.21 | 36,380,262.0 | +0.54% |
| 2025-04-11 | $9.28 | $8.94 | $0.34 | 38,896,582.0 | +3.60% |
| 2025-04-10 | $9.04 | $8.66 | $0.375 | 70,871,536.0 | +0.45% |
| 2025-04-09 | $8.92 | $8.05 | $0.865 | 87,761,495.0 | +7.26% |
| 2025-04-08 | $8.78 | $8.17 | $0.61 | 59,741,603.0 | -6.46% |
| 2025-04-07 | $9.20 | $8.64 | $0.56 | 76,468,098.0 | -2.75% |
| 2025-04-04 | $9.30 | $8.87 | $0.43 | 73,583,831.0 | -6.68% |
| 2025-04-03 | $10.12 | $9.71 | $0.4075 | 52,856,512.0 | -3.57% |
| 2025-04-02 | $10.11 | $9.94 | $0.17 | 24,379,668.0 | -0.10% |
| 2025-04-01 | $10.22 | $10.04 | $0.18 | 20,838,444.0 | +1.20% |
| 2025-03-31 | $10.00 | $9.76 | $0.24 | 28,347,337.0 | -0.60% |
| 2025-03-28 | $10.16 | $10.01 | $0.155 | 21,435,087.0 | -1.28% |
| 2025-03-27 | $10.20 | $10.06 | $0.14 | 20,031,926.0 | +0.39% |
| 2025-03-26 | $10.15 | $10.06 | $0.09 | 22,666,609.0 | +0.40% |
| 2025-03-25 | $10.16 | $10.05 | $0.11 | 27,030,852.0 | +1.51% |
| 2025-03-24 | $10.20 | $9.91 | $0.285 | 19,401,747.0 | -1.29% |
| 2025-03-21 | $10.09 | $9.98 | $0.11 | 34,937,598.0 | -0.69% |
| 2025-03-20 | $10.18 | $10.06 | $0.12 | 31,058,223.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $10.22 | $8.05 | $2.17 | 644,752,086.0 | -8.72% |
| 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% |
1.61%
0.55%
大文字化:
|
ボリューム (24 時間):