Stockscreener 앱 받기
13.02
0.69%
-0.09
시간 외 거래:
13.02
Vale Sa Adr 주식 (VALE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-20 | $13.23 | $12.99 | $0.24 | 27,222,663.0 | -0.69% |
| 2026-10-19 | $13.36 | $13.06 | $0.30 | 19,606,399.0 | +0.38% |
| 2026-10-16 | $13.24 | $12.99 | $0.255 | 26,351,816.0 | +0.31% |
| 2026-10-15 | $13.20 | $12.94 | $0.26 | 34,699,322.0 | -1.44% |
| 2026-10-14 | $13.22 | $13.05 | $0.175 | 34,455,703.0 | -1.20% |
| 2026-10-13 | $13.45 | $13.26 | $0.19 | 25,010,434.0 | -1.11% |
| 2026-10-12 | $13.60 | $13.50 | $0.10 | 11,930,416.0 | -0.73% |
| 2026-10-09 | $13.64 | $13.42 | $0.22 | 35,210,845.0 | +1.49% |
| 2026-10-08 | $13.81 | $13.42 | $0.395 | 28,146,539.0 | -1.40% |
| 2026-10-07 | $13.87 | $13.57 | $0.30 | 45,300,476.0 | -3.34% |
| 2026-10-06 | $14.27 | $13.93 | $0.34 | 53,022,482.0 | -0.49% |
| 2026-10-05 | $14.73 | $13.92 | $0.81 | 98,935,617.0 | +2.83% |
| 2026-10-02 | $13.76 | $13.36 | $0.405 | 43,092,586.0 | +2.30% |
| 2026-10-01 | $13.47 | $13.16 | $0.31 | 34,446,203.0 | +0.30% |
| 2026-09-30 | $13.66 | $13.36 | $0.30 | 33,716,645.0 | +0.83% |
| 2026-09-29 | $13.56 | $13.21 | $0.355 | 26,246,154.0 | -2.13% |
| 2026-09-28 | $13.68 | $13.34 | $0.3336 | 23,178,080.0 | -0.15% |
| 2026-09-25 | $13.69 | $13.39 | $0.29 | 25,599,422.0 | +0.37% |
| 2026-09-24 | $13.78 | $13.54 | $0.24 | 30,446,918.0 | -1.88% |
| 2026-09-23 | $14.10 | $13.79 | $0.305 | 30,982,510.0 | -2.61% |
| 2026-09-22 | $14.25 | $13.98 | $0.27 | 19,270,492.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $14.73 | $12.94 | $1.79 | 517,431,501.0 | -2.91% |
| 2026-09 | $16.02 | $13.21 | $2.81 | 616,661,149.0 | -11.13% |
| 2026-08 | $15.42 | $13.56 | $1.86 | 533,229,557.0 | +0.20% |
| 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% |
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% |
2.17%
0.26%
자본화:
|
볼륨(24시간):