Stockscreener 앱 받기
15.63
1.96%
0.30
시간 외 거래:
15.66
0.03
+0.19%
Vale S A Adr 주식 (VALE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-10 | $15.73 | $15.34 | $0.395 | 31,445,911.0 | +1.96% |
| 2026-03-09 | $15.46 | $14.62 | $0.84 | 43,828,218.0 | +2.40% |
| 2026-03-06 | $15.13 | $14.88 | $0.25 | 42,908,335.0 | -2.92% |
| 2026-03-05 | $15.80 | $15.20 | $0.60 | 44,959,588.0 | -3.99% |
| 2026-03-04 | $16.25 | $15.97 | $0.28 | 37,481,152.0 | +0.56% |
| 2026-03-03 | $16.06 | $15.51 | $0.55 | 46,851,938.0 | -6.00% |
| 2026-03-02 | $17.10 | $16.74 | $0.36 | 15,072,574.0 | -1.11% |
| 2026-02-27 | $17.42 | $17.15 | $0.2696 | 16,748,405.0 | -0.75% |
| 2026-02-26 | $17.36 | $16.84 | $0.515 | 40,189,090.0 | -1.25% |
| 2026-02-25 | $17.60 | $17.14 | $0.46 | 27,019,530.0 | +2.94% |
| 2026-02-24 | $17.20 | $16.87 | $0.33 | 21,239,673.0 | +0.65% |
| 2026-02-23 | $17.07 | $16.77 | $0.30 | 21,956,732.0 | +1.26% |
| 2026-02-20 | $16.71 | $16.16 | $0.55 | 29,000,129.0 | +3.79% |
| 2026-02-19 | $16.14 | $15.73 | $0.4093 | 20,580,423.0 | +0.63% |
| 2026-02-18 | $16.36 | $15.88 | $0.48 | 32,058,001.0 | +0.63% |
| 2026-02-17 | $16.18 | $15.51 | $0.675 | 58,812,528.0 | -4.50% |
| 2026-02-13 | $16.77 | $16.36 | $0.4127 | 47,863,864.0 | -2.29% |
| 2026-02-12 | $17.72 | $17.00 | $0.72 | 74,698,980.0 | -1.96% |
| 2026-02-11 | $17.44 | $17.05 | $0.385 | 44,873,634.0 | +3.82% |
| 2026-02-10 | $16.87 | $16.59 | $0.285 | 23,479,654.0 | -0.30% |
Vale S A Adr 주식 (VALE) 연도별 가격 이력
이 심층 분석에서는 Vale S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VALE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vale S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vale S A Adr 주식 (VALE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $17.10 | $14.62 | $2.48 | 293,993,627.0 | -9.02% |
| 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% |
Vale S A Adr 주식 (VALE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Vale S A Adr 주식 (VALE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.98%
5.02%
자본화:
|
볼륨(24시간):