10.04
price down icon1.28%   -0.13
 
loading

Vale S A Adr 주식 (VALE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-28 $10.16 $10.01 $0.155 21,435,087.0 -1.28%
2025-03-27 $10.20 $10.06 $0.14 20,031,926.0 +0.39%
2025-03-26 $10.15 $10.06 $0.09 22,666,609.0 +0.40%
2025-03-25 $10.16 $10.05 $0.11 27,030,852.0 +1.51%
2025-03-24 $10.20 $9.91 $0.285 19,401,747.0 -1.29%
2025-03-21 $10.09 $9.98 $0.11 34,937,598.0 -0.69%
2025-03-20 $10.18 $10.06 $0.12 31,058,223.0 -0.49%
2025-03-19 $10.22 $10.04 $0.18 47,328,530.0 +0.10%
2025-03-18 $10.21 $9.96 $0.255 37,077,068.0 +0.99%
2025-03-17 $10.11 $9.87 $0.24 34,238,462.0 +2.75%
2025-03-14 $9.90 $9.62 $0.28 36,919,484.0 +4.14%
2025-03-13 $9.54 $9.27 $0.2646 23,956,965.0 +1.62%
2025-03-12 $9.29 $9.16 $0.13 28,203,707.0 -1.38%
2025-03-11 $9.44 $9.16 $0.275 36,130,473.0 +1.73%
2025-03-10 $9.46 $9.08 $0.3849 32,583,457.0 -6.67%
2025-03-07 $9.95 $9.67 $0.28 29,882,974.0 +1.23%
2025-03-06 $9.86 $9.72 $0.14 29,889,884.0 +0.82%
2025-03-05 $9.74 $9.45 $0.295 30,885,260.0 +3.63%
2025-03-04 $9.46 $9.34 $0.12 4,776,429.0 -0.32%
2025-03-03 $9.68 $9.35 $0.33 25,054,309.0 -0.42%
2025-02-28 $9.60 $9.35 $0.25 33,290,498.0 -2.08%
2025-02-27 $9.78 $9.62 $0.16 27,485,858.0 -1.33%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $10.22 $9.08 $1.14 594,924,131.0 +6.47%
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%
$37.45
price down icon 4.76%
other_industrial_metals_mining MP
$25.97
price down icon 0.76%
$83.41
price down icon 3.59%
$11.50
price down icon 0.35%
other_industrial_metals_mining SKE
$10.08
price down icon 2.80%
자본화:     |  볼륨(24시간):