9.82
price up icon1.13%   0.11
after-market 시간 외 거래: 9.83 0.010 +0.10%
loading

Vale S A Adr 주식 (VALE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $9.87 $9.65 $0.22 49,728,533.0 +1.13%
2025-06-30 $9.75 $9.61 $0.14 45,312,338.0 -0.31%
2025-06-27 $9.74 $9.48 $0.265 66,568,946.0 +2.85%
2025-06-26 $9.50 $9.27 $0.2299 87,601,656.0 +4.53%
2025-06-25 $9.12 $8.97 $0.1499 39,319,853.0 -1.63%
2025-06-24 $9.21 $9.12 $0.09 34,857,180.0 +0.33%
2025-06-23 $9.19 $9.01 $0.18 38,949,171.0 +1.32%
2025-06-20 $9.28 $9.02 $0.26 64,889,460.0 -2.58%
2025-06-18 $9.46 $9.28 $0.18 32,751,596.0 -0.53%
2025-06-17 $9.77 $9.34 $0.435 94,970,458.0 -4.79%
2025-06-16 $9.86 $9.53 $0.325 46,638,623.0 +3.81%
2025-06-13 $9.48 $9.36 $0.12 26,551,702.0 -0.84%
2025-06-12 $9.60 $9.48 $0.12 23,402,065.0 -0.73%
2025-06-11 $9.70 $9.55 $0.15 28,702,252.0 -0.52%
2025-06-10 $9.74 $9.59 $0.15 30,538,046.0 +0.84%
2025-06-09 $9.58 $9.42 $0.16 33,645,108.0 +0.95%
2025-06-06 $9.55 $9.41 $0.14 28,719,972.0 -0.11%
2025-06-05 $9.62 $9.47 $0.15 32,875,580.0 +1.60%
2025-06-04 $9.51 $9.35 $0.16 31,306,233.0 +0.43%
2025-06-03 $9.35 $9.12 $0.23 27,808,509.0 +0.43%

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
2025-07 $9.87 $9.65 $0.22 49,728,533.0 +0.00%
2025-06 $9.87 $8.97 $0.90 890,187,508.0 +7.56%
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%
$40.30
price down icon 0.20%
other_industrial_metals_mining MP
$31.49
price down icon 5.35%
$81.87
price up icon 3.15%
other_industrial_metals_mining SKE
$15.58
price down icon 2.14%
other_industrial_metals_mining TMC
$5.94
price down icon 10.00%
자본화:     |  볼륨(24시간):