Stockscreener 앱 받기
9.96
0.70%
-0.07
시간 외 거래:
9.92
-0.04
-0.40%
Vale S A Adr 주식 (VALE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.97 | $9.84 | $0.13 | 33,525,994.0 | -0.70% |
| 2024-11-20 | $10.14 | $9.98 | $0.155 | 24,427,243.0 | +0.10% |
| 2024-11-19 | $10.06 | $9.96 | $0.095 | 16,308,021.0 | -0.10% |
| 2024-11-18 | $10.07 | $9.89 | $0.18 | 20,220,394.0 | +2.24% |
| 2024-11-15 | $9.91 | $9.78 | $0.13 | 15,420,208.0 | -0.20% |
| 2024-11-14 | $9.92 | $9.81 | $0.11 | 17,915,656.0 | -0.61% |
| 2024-11-13 | $9.99 | $9.83 | $0.16 | 25,978,090.0 | -0.80% |
| 2024-11-12 | $10.08 | $9.91 | $0.17 | 33,737,927.0 | -2.45% |
| 2024-11-11 | $10.34 | $10.19 | $0.145 | 31,176,427.0 | -3.49% |
| 2024-11-08 | $10.75 | $10.30 | $0.45 | 59,098,772.0 | -5.53% |
| 2024-11-07 | $11.32 | $11.06 | $0.26 | 51,103,223.0 | +3.80% |
| 2024-11-06 | $10.85 | $10.50 | $0.3486 | 31,954,244.0 | -0.09% |
| 2024-11-05 | $10.89 | $10.71 | $0.18 | 20,270,948.0 | +0.28% |
| 2024-11-04 | $10.91 | $10.74 | $0.17 | 20,431,368.0 | +1.70% |
| 2024-11-01 | $10.78 | $10.55 | $0.225 | 20,553,115.0 | -0.93% |
| 2024-10-31 | $10.83 | $10.68 | $0.15 | 16,621,790.0 | -1.02% |
| 2024-10-30 | $10.85 | $10.73 | $0.115 | 26,323,717.0 | -0.73% |
| 2024-10-29 | $11.11 | $10.88 | $0.23 | 22,027,193.0 | -1.09% |
| 2024-10-28 | $11.04 | $10.94 | $0.10 | 32,734,124.0 | +1.19% |
| 2024-10-25 | $10.98 | $10.62 | $0.36 | 59,910,265.0 | +3.72% |
| 2024-10-24 | $10.52 | $10.37 | $0.145 | 21,907,426.0 | +0.77% |
| 2024-10-23 | $10.47 | $10.38 | $0.09 | 20,111,526.0 | -1.98% |
| 2024-10-22 | $10.64 | $10.50 | $0.14 | 24,501,453.0 | +0.47% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.32 | $9.78 | $1.54 | 455,647,624.0 | -6.92% |
| 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% |
Vale S A Adr 주식 (VALE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.23 | $15.85 | $1.38 | 562,282,566.0 | +2.85% |
| 2022-11 | $16.62 | $12.75 | $3.87 | 789,056,119.0 | +27.51% |
| 2022-10 | $15.19 | $12.46 | $2.72 | 1,116,090,663.0 | -2.85% |
| 2022-09 | $13.79 | $11.72 | $2.07 | 856,268,257.0 | +7.25% |
| 2022-08 | $14.32 | $12.40 | $1.92 | 705,053,163.0 | -7.73% |
| 2022-07 | $14.64 | $12.20 | $2.44 | 616,218,738.0 | -8.00% |
| 2022-06 | $18.84 | $13.74 | $5.10 | 719,558,281.0 | -18.95% |
| 2022-05 | $18.43 | $14.52 | $3.92 | 747,158,067.0 | +6.87% |
| 2022-04 | $21.29 | $15.57 | $5.72 | 719,540,675.0 | -15.51% |
| 2022-03 | $20.95 | $16.95 | $4.00 | 940,963,696.0 | +8.11% |
| 2022-02 | $18.50 | $15.49 | $3.01 | 656,365,508.0 | +21.81% |
| 2022-01 | $16.40 | $13.54 | $2.86 | 722,438,708.0 | +8.27% |
1.20%
자본화:
|
볼륨(24시간):