Stockscreener 앱 받기
12.93
1.09%
0.125
Vale S A Adr 주식 (VALE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $13.06 | $12.91 | $0.15 | 3,898,823.0 | +1.01% |
| 2025-12-09 | $12.92 | $12.61 | $0.31 | 21,954,819.0 | -0.08% |
| 2025-12-08 | $13.05 | $12.74 | $0.305 | 34,287,252.0 | -0.70% |
| 2025-12-05 | $13.56 | $12.80 | $0.76 | 77,096,393.0 | -4.87% |
| 2025-12-04 | $13.62 | $13.30 | $0.32 | 54,685,321.0 | +1.95% |
| 2025-12-03 | $13.39 | $12.96 | $0.43 | 70,470,839.0 | +3.18% |
| 2025-12-02 | $12.90 | $12.68 | $0.22 | 30,267,610.0 | +1.58% |
| 2025-12-01 | $12.74 | $12.64 | $0.10 | 23,336,418.0 | +0.63% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.62 | $12.61 | $1.01 | 315,997,475.0 | +2.54% |
| 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% |
Vale S A Adr 주식 (VALE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.98%
0.77%
자본화:
|
볼륨(24시간):