ストックスクリーナーアプリを入手
12.61
0.80%
0.10
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 |
|---|---|---|---|---|---|
| 2025-11-28 | $12.72 | $12.54 | $0.18 | 26,850,725.0 | +0.80% |
| 2025-11-26 | $12.56 | $12.28 | $0.28 | 28,515,433.0 | +2.63% |
| 2025-11-25 | $12.26 | $12.14 | $0.12 | 24,890,722.0 | +0.83% |
| 2025-11-24 | $12.17 | $12.06 | $0.11 | 20,312,729.0 | +0.00% |
| 2025-11-21 | $12.12 | $11.82 | $0.295 | 42,268,588.0 | +1.43% |
| 2025-11-20 | $12.27 | $11.89 | $0.38 | 30,371,005.0 | -1.65% |
| 2025-11-19 | $12.27 | $12.10 | $0.165 | 20,009,681.0 | -0.41% |
| 2025-11-18 | $12.28 | $12.05 | $0.2265 | 26,430,602.0 | +0.00% |
| 2025-11-17 | $12.38 | $12.16 | $0.2199 | 28,095,089.0 | -1.06% |
| 2025-11-14 | $12.42 | $12.19 | $0.2286 | 24,739,189.0 | -0.65% |
| 2025-11-13 | $12.60 | $12.33 | $0.2699 | 20,416,071.0 | -0.80% |
| 2025-11-12 | $12.49 | $12.36 | $0.13 | 22,235,263.0 | +1.13% |
| 2025-11-11 | $12.48 | $12.29 | $0.19 | 22,871,701.0 | +0.33% |
| 2025-11-10 | $12.34 | $12.21 | $0.13 | 19,423,282.0 | +1.23% |
| 2025-11-07 | $12.16 | $11.94 | $0.2199 | 31,626,069.0 | -0.65% |
| 2025-11-06 | $12.40 | $12.18 | $0.2165 | 33,861,670.0 | -0.65% |
| 2025-11-05 | $12.39 | $12.09 | $0.296 | 43,409,707.0 | +3.10% |
| 2025-11-04 | $12.07 | $11.87 | $0.1999 | 51,346,114.0 | -2.13% |
| 2025-11-03 | $12.24 | $12.10 | $0.145 | 37,412,855.0 | +0.91% |
| 2025-10-31 | $12.21 | $11.89 | $0.325 | 45,913,547.0 | +1.68% |
| 2025-10-30 | $11.93 | $11.69 | $0.235 | 38,477,770.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $12.72 | $11.82 | $0.90 | 581,937,220.0 | +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% |
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% |
0.35%
0.73%
大文字化:
|
ボリューム (24 時間):