Stockscreener 앱 받기
11.01
0.09%
-0.010
시간 외 거래:
11.01
Vale S A Adr 주식 (VALE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $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% |
| 2025-09-25 | $10.97 | $10.85 | $0.12 | 24,895,722.0 | +0.55% |
| 2025-09-24 | $10.97 | $10.82 | $0.15 | 24,292,348.0 | -1.10% |
| 2025-09-23 | $11.06 | $10.90 | $0.16 | 33,199,832.0 | +0.83% |
| 2025-09-22 | $10.96 | $10.82 | $0.14 | 24,580,887.0 | +0.00% |
| 2025-09-19 | $10.93 | $10.81 | $0.1199 | 22,480,526.0 | +0.18% |
| 2025-09-18 | $10.97 | $10.82 | $0.155 | 27,669,651.0 | -0.37% |
| 2025-09-17 | $11.01 | $10.81 | $0.20 | 34,842,307.0 | -0.27% |
| 2025-09-16 | $10.94 | $10.76 | $0.18 | 39,629,713.0 | +0.74% |
| 2025-09-15 | $10.86 | $10.70 | $0.16 | 22,139,094.0 | +1.50% |
| 2025-09-12 | $10.75 | $10.61 | $0.14 | 25,780,486.0 | +0.38% |
| 2025-09-11 | $10.67 | $10.45 | $0.2214 | 30,809,897.0 | +1.24% |
| 2025-09-10 | $10.56 | $10.43 | $0.135 | 26,577,536.0 | +1.45% |
| 2025-09-09 | $10.63 | $10.33 | $0.30 | 26,511,365.0 | -0.96% |
| 2025-09-08 | $10.47 | $10.37 | $0.10 | 18,194,612.0 | +0.48% |
| 2025-09-05 | $10.55 | $10.35 | $0.20 | 25,993,289.0 | +1.36% |
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 | $11.09 | $10.86 | $0.23 | 119,007,266.0 | +1.38% |
| 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% |
0.35%
0.76%
자본화:
|
볼륨(24시간):