Stockscreener 앱 받기
10.21
1.78%
-0.19
Vale S A Adr 주식 (VALE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $10.35 | $10.18 | $0.17 | 42,944,280.0 | -1.82% |
| 2025-07-23 | $10.45 | $10.37 | $0.08 | 16,249,769.0 | +0.29% |
| 2025-07-22 | $10.46 | $10.24 | $0.22 | 72,954,347.0 | +2.37% |
| 2025-07-21 | $10.25 | $9.97 | $0.28 | 66,026,158.0 | +3.68% |
| 2025-07-18 | $9.90 | $9.74 | $0.16 | 35,497,500.0 | -0.41% |
| 2025-07-17 | $9.87 | $9.74 | $0.125 | 53,802,585.0 | +0.31% |
| 2025-07-16 | $9.84 | $9.69 | $0.15 | 46,676,414.0 | +0.93% |
| 2025-07-15 | $9.87 | $9.61 | $0.26 | 45,326,655.0 | -2.12% |
| 2025-07-14 | $10.01 | $9.86 | $0.145 | 28,247,714.0 | -2.37% |
| 2025-07-11 | $10.16 | $9.93 | $0.23 | 47,683,250.0 | +1.81% |
| 2025-07-10 | $10.32 | $9.95 | $0.37 | 84,041,916.0 | +1.01% |
| 2025-07-09 | $10.02 | $9.81 | $0.2083 | 35,169,487.0 | -1.30% |
| 2025-07-08 | $10.21 | $9.98 | $0.23 | 49,338,684.0 | +0.50% |
| 2025-07-07 | $10.14 | $9.89 | $0.2474 | 35,559,249.0 | -2.74% |
| 2025-07-03 | $10.37 | $10.17 | $0.20 | 23,864,295.0 | -0.58% |
| 2025-07-02 | $10.31 | $9.92 | $0.3897 | 109,568,319.0 | +4.68% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $10.46 | $9.61 | $0.85 | 842,679,155.0 | +5.16% |
| 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% |
7.13%
8.10%
자본화:
|
볼륨(24시간):