11.41
price down icon0.44%   -0.05
after-market 시간 외 거래: 11.40 -0.010 -0.09%
loading

Vale S A Adr 주식 (VALE) 가격 이력

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

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

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

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%
$42.51
price up icon 0.07%
other_industrial_metals_mining RIO
$70.54
price down icon 0.11%
other_industrial_metals_mining MP
$70.81
price up icon 3.45%
other_industrial_metals_mining TMC
$7.13
price down icon 0.28%
$134.39
price up icon 1.82%
자본화:     |  볼륨(24시간):