Stockscreener 앱 받기
16.65
2.29%
-0.39
Vale S A Adr 주식 (VALE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $16.77 | $16.36 | $0.4127 | 47,863,864.0 | -2.29% |
| 2026-02-12 | $17.72 | $17.00 | $0.72 | 74,698,980.0 | -1.96% |
| 2026-02-11 | $17.44 | $17.05 | $0.385 | 44,873,634.0 | +3.82% |
| 2026-02-10 | $16.87 | $16.59 | $0.285 | 23,479,654.0 | -0.30% |
| 2026-02-09 | $16.87 | $16.34 | $0.53 | 58,831,219.0 | +3.01% |
| 2026-02-06 | $16.63 | $16.29 | $0.345 | 39,151,882.0 | +0.12% |
| 2026-02-05 | $16.92 | $16.28 | $0.6351 | 55,982,122.0 | -4.40% |
| 2026-02-04 | $17.16 | $16.65 | $0.51 | 49,599,509.0 | +0.18% |
| 2026-02-03 | $17.02 | $16.65 | $0.37 | 35,330,645.0 | +5.33% |
| 2026-02-02 | $16.23 | $15.97 | $0.26 | 29,668,274.0 | +0.44% |
| 2026-01-30 | $16.84 | $15.96 | $0.885 | 67,026,205.0 | -5.14% |
| 2026-01-29 | $17.34 | $16.60 | $0.74 | 86,964,156.0 | +1.07% |
| 2026-01-28 | $16.88 | $16.48 | $0.395 | 43,580,668.0 | +1.95% |
| 2026-01-27 | $16.54 | $16.07 | $0.47 | 40,226,822.0 | +4.71% |
| 2026-01-26 | $16.35 | $15.57 | $0.78 | 43,578,895.0 | -2.97% |
| 2026-01-23 | $16.22 | $15.81 | $0.41 | 31,001,209.0 | +2.80% |
| 2026-01-22 | $15.97 | $15.63 | $0.34 | 52,648,899.0 | +1.09% |
| 2026-01-21 | $15.61 | $15.15 | $0.46 | 57,861,008.0 | +4.29% |
| 2026-01-20 | $14.95 | $14.35 | $0.595 | 36,489,180.0 | +2.19% |
| 2026-01-16 | $14.63 | $14.42 | $0.21 | 30,162,160.0 | -0.41% |
| 2026-01-15 | $14.83 | $14.62 | $0.21 | 44,256,954.0 | +0.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $17.72 | $15.97 | $1.75 | 507,343,647.0 | +3.61% |
| 2026-01 | $17.34 | $13.18 | $4.16 | 892,545,115.0 | +23.33% |
Vale S A Adr 주식 (VALE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.62 | $12.51 | $1.11 | 670,186,955.0 | +3.89% |
| 2025-11 | $12.72 | $11.82 | $0.90 | 555,086,495.0 | +4.30% |
| 2025-10 | $12.21 | $10.71 | $1.50 | 830,822,701.0 | +11.33% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):