Stockscreener 앱 받기
17.03
2.44%
0.40
Vale Sa Adr 주식 (VALE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $17.11 | $16.71 | $0.39 | 22,189,432.0 | +2.38% |
| 2026-05-08 | $16.66 | $16.43 | $0.235 | 15,847,847.0 | +2.72% |
| 2026-05-07 | $16.52 | $16.11 | $0.4087 | 19,246,402.0 | -1.82% |
| 2026-05-06 | $16.55 | $16.35 | $0.20 | 36,222,110.0 | +3.52% |
| 2026-05-05 | $16.06 | $15.82 | $0.24 | 23,210,980.0 | +0.57% |
| 2026-05-04 | $16.18 | $15.79 | $0.385 | 21,874,781.0 | -2.10% |
| 2026-05-01 | $16.35 | $16.02 | $0.325 | 12,362,854.0 | -1.10% |
| 2026-04-30 | $16.44 | $15.99 | $0.445 | 16,061,903.0 | +3.22% |
| 2026-04-29 | $16.28 | $15.79 | $0.496 | 41,485,673.0 | -6.27% |
| 2026-04-28 | $17.02 | $16.76 | $0.2599 | 26,809,529.0 | -0.94% |
| 2026-04-27 | $17.26 | $17.02 | $0.245 | 15,961,062.0 | -0.58% |
| 2026-04-24 | $17.33 | $17.05 | $0.28 | 26,157,736.0 | +0.18% |
| 2026-04-23 | $17.57 | $17.11 | $0.455 | 21,294,648.0 | -2.11% |
| 2026-04-22 | $17.84 | $17.51 | $0.335 | 17,150,614.0 | +0.34% |
| 2026-04-21 | $17.84 | $17.41 | $0.43 | 20,040,497.0 | -2.08% |
| 2026-04-20 | $17.91 | $17.61 | $0.30 | 19,374,927.0 | +0.22% |
| 2026-04-17 | $17.94 | $17.62 | $0.32 | 35,735,320.0 | +2.01% |
| 2026-04-16 | $17.83 | $17.35 | $0.48 | 20,840,433.0 | -1.08% |
| 2026-04-15 | $17.83 | $17.55 | $0.28 | 28,644,996.0 | -0.34% |
| 2026-04-14 | $17.77 | $17.50 | $0.27 | 34,690,501.0 | +1.32% |
| 2026-04-13 | $17.47 | $16.92 | $0.55 | 38,594,062.0 | +2.89% |
Vale Sa Adr 주식 (VALE) 연도별 가격 이력
이 심층 분석에서는 Vale Sa 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 Sa Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vale Sa Adr 주식 (VALE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $17.11 | $15.79 | $1.31 | 150,954,406.0 | +4.06% |
| 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% |
Vale Sa 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 Sa 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% |
1.20%
3.76%
자본화:
|
볼륨(24시간):