ストックスクリーナーアプリを入手
14.23
2.37%
0.33
アフターアワーズ：
14.25
0.02
+0.14%
Vale Sa 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 |
|---|---|---|---|---|---|
| 2026-08-20 | $14.28 | $13.73 | $0.545 | 37,798,431.0 | +2.37% |
| 2026-08-19 | $14.28 | $13.86 | $0.4199 | 25,893,790.0 | +1.61% |
| 2026-08-18 | $13.98 | $13.65 | $0.33 | 18,199,183.0 | -0.51% |
| 2026-08-17 | $13.80 | $13.59 | $0.2086 | 10,423,702.0 | +0.88% |
| 2026-08-14 | $13.74 | $13.56 | $0.18 | 20,780,404.0 | -1.23% |
| 2026-08-13 | $14.02 | $13.73 | $0.285 | 21,786,268.0 | -4.30% |
| 2026-08-12 | $14.55 | $14.38 | $0.165 | 18,704,261.0 | +0.70% |
| 2026-08-11 | $14.98 | $14.24 | $0.74 | 28,054,916.0 | -3.83% |
| 2026-08-10 | $14.91 | $14.63 | $0.2789 | 19,197,559.0 | +1.22% |
| 2026-08-07 | $14.88 | $14.61 | $0.275 | 24,277,986.0 | -0.07% |
| 2026-08-06 | $15.00 | $14.72 | $0.28 | 22,241,470.0 | -1.47% |
| 2026-08-05 | $14.98 | $14.69 | $0.295 | 33,147,805.0 | +0.74% |
| 2026-08-04 | $15.06 | $14.79 | $0.275 | 22,043,331.0 | +1.71% |
| 2026-08-03 | $14.85 | $14.50 | $0.35 | 30,703,186.0 | -3.19% |
| 2026-07-31 | $15.15 | $14.71 | $0.445 | 27,179,400.0 | +0.47% |
| 2026-07-30 | $15.00 | $14.67 | $0.33 | 24,226,946.0 | +2.32% |
| 2026-07-29 | $14.87 | $14.49 | $0.3811 | 21,031,578.0 | -0.34% |
| 2026-07-28 | $14.81 | $14.60 | $0.208 | 11,823,612.0 | -0.54% |
| 2026-07-27 | $14.79 | $14.55 | $0.24 | 16,371,234.0 | -0.07% |
| 2026-07-24 | $14.90 | $14.71 | $0.185 | 24,962,765.0 | -0.27% |
| 2026-07-23 | $15.16 | $14.78 | $0.38 | 40,179,439.0 | -0.13% |
| 2026-07-22 | $14.86 | $14.57 | $0.29 | 17,569,312.0 | +4.21% |
Vale Sa Adr (VALE) 株の年ごとの株価履歴
この詳細な分析では、Vale Sa 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 Sa 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 Sa Adr (VALE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $15.06 | $13.56 | $1.50 | 371,050,723.0 | -5.51% |
| 2026-07 | $15.28 | $13.94 | $1.34 | 470,982,331.0 | +0.13% |
| 2026-06 | $16.94 | $14.76 | $2.18 | 480,234,878.0 | -7.45% |
| 2026-05 | $17.28 | $15.79 | $1.49 | 472,470,583.0 | -0.67% |
| 2026-04 | $17.94 | $15.77 | $2.17 | 526,792,148.0 | +2.83% |
| 2026-03 | $17.10 | $13.99 | $3.11 | 720,922,447.0 | -7.39% |
| 2026-02 | $17.72 | $15.51 | $2.21 | 727,084,294.0 | +6.91% |
| 2026-01 | $17.34 | $13.18 | $4.16 | 892,545,115.0 | +23.33% |
2025年のVale Sa 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 Sa 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% |
0.32%
2.89%
大文字化:
|
ボリューム (24 時間):