ストックスクリーナーアプリを入手
12.88
0.31%
-0.04
アフターアワーズ：
12.89
0.010
+0.08%
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 |
|---|---|---|---|---|---|
| 2024-05-21 | $13.14 | $12.87 | $0.27 | 27,325,417.0 | -0.31% |
| 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 (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。
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 |
|---|---|---|---|---|---|
| 2024-05 | $13.14 | $12.10 | $1.04 | 345,627,418.0 | +5.83% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 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% |
2.50%
大文字化:
|
ボリューム (24 時間):