Stockscreener 앱 받기
11.41
0.44%
-0.05
시간 외 거래:
11.40
-0.010
-0.09%
Vale S A Adr 주식 (VALE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $11.56 | $11.40 | $0.16 | 21,302,891.0 | -0.44% |
| 2025-10-23 | $11.66 | $11.45 | $0.21 | 24,631,896.0 | -0.52% |
| 2025-10-22 | $11.57 | $11.38 | $0.19 | 49,715,385.0 | +2.22% |
| 2025-10-21 | $11.38 | $11.23 | $0.1458 | 41,861,987.0 | -1.14% |
| 2025-10-20 | $11.46 | $11.21 | $0.245 | 34,709,962.0 | +2.70% |
| 2025-10-17 | $11.14 | $11.00 | $0.14 | 29,352,637.0 | -0.09% |
| 2025-10-16 | $11.19 | $11.01 | $0.1765 | 30,461,155.0 | -0.54% |
| 2025-10-15 | $11.20 | $11.01 | $0.1899 | 38,146,055.0 | +1.82% |
| 2025-10-14 | $11.02 | $10.77 | $0.2465 | 33,433,617.0 | -0.36% |
| 2025-10-13 | $11.06 | $10.90 | $0.1556 | 30,051,285.0 | +2.42% |
| 2025-10-10 | $11.10 | $10.71 | $0.385 | 46,585,222.0 | -2.54% |
| 2025-10-09 | $11.33 | $11.02 | $0.31 | 42,460,344.0 | -0.63% |
| 2025-10-08 | $11.16 | $11.06 | $0.10 | 31,058,263.0 | +0.54% |
| 2025-10-07 | $11.21 | $11.02 | $0.19 | 36,889,720.0 | -2.21% |
| 2025-10-06 | $11.32 | $11.10 | $0.22 | 52,041,585.0 | +2.54% |
| 2025-10-03 | $11.09 | $10.97 | $0.12 | 27,156,380.0 | -0.09% |
| 2025-10-02 | $11.06 | $10.86 | $0.205 | 34,635,890.0 | +0.36% |
| 2025-10-01 | $11.07 | $10.90 | $0.1738 | 30,058,616.0 | +1.10% |
| 2025-09-30 | $10.88 | $10.72 | $0.165 | 30,172,630.0 | +1.02% |
| 2025-09-29 | $10.88 | $10.73 | $0.15 | 33,324,264.0 | +0.47% |
| 2025-09-26 | $10.80 | $10.58 | $0.22 | 59,850,839.0 | -1.74% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $11.66 | $10.71 | $0.95 | 655,855,781.0 | +5.06% |
| 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% |
0.07%
0.11%
자본화:
|
볼륨(24시간):