Vale SA (CVLC.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 11.77 | 11.77 | 11.49 | 11.49 | 11.49 | - |
| May 30, 2024 | 11.67 | 11.87 | 11.67 | 11.79 | 11.79 | - |
| May 29, 2024 | 11.87 | 11.87 | 11.69 | 11.69 | 11.69 | 100 |
| May 28, 2024 | 11.98 | 11.99 | 11.89 | 11.89 | 11.89 | - |
| May 27, 2024 | 12.06 | 12.16 | 11.97 | 12.01 | 12.01 | - |
| May 24, 2024 | 12.00 | 12.01 | 11.97 | 11.97 | 11.97 | - |
| May 23, 2024 | 12.22 | 12.22 | 12.01 | 12.06 | 12.06 | - |
| May 22, 2024 | 12.32 | 12.44 | 12.13 | 12.22 | 12.22 | 200 |
| May 21, 2024 | 12.30 | 12.41 | 12.28 | 12.41 | 12.41 | - |
| May 20, 2024 | 12.14 | 12.24 | 12.14 | 12.24 | 12.24 | - |
| May 17, 2024 | 11.96 | 12.14 | 11.96 | 12.14 | 12.14 | - |
| May 16, 2024 | 11.82 | 11.96 | 11.82 | 11.96 | 11.96 | - |
| May 15, 2024 | 11.97 | 12.04 | 11.76 | 11.76 | 11.76 | - |
| May 14, 2024 | 11.96 | 12.01 | 11.96 | 11.96 | 11.96 | - |
| May 13, 2024 | 11.96 | 12.04 | 11.96 | 11.96 | 11.96 | - |
| May 10, 2024 | 11.88 | 11.96 | 11.88 | 11.96 | 11.96 | - |
| May 09, 2024 | 12.02 | 12.06 | 11.88 | 11.88 | 11.88 | - |
| May 08, 2024 | 12.26 | 12.31 | 12.06 | 12.06 | 12.06 | - |
| May 07, 2024 | 12.07 | 12.21 | 12.07 | 12.21 | 12.21 | - |
| May 06, 2024 | 12.06 | 12.07 | 12.02 | 12.07 | 12.07 | - |
| May 03, 2024 | 11.96 | 12.19 | 11.96 | 11.98 | 11.98 | 80 |
| May 02, 2024 | 11.81 | 11.86 | 11.76 | 11.86 | 11.86 | - |
| Apr 30, 2024 | 11.86 | 12.01 | 11.82 | 11.82 | 11.82 | - |
| Apr 29, 2024 | 11.71 | 11.86 | 11.71 | 11.86 | 11.86 | - |
| Apr 26, 2024 | 11.69 | 11.81 | 11.69 | 11.81 | 11.81 | - |
| Apr 25, 2024 | 11.74 | 11.74 | 11.61 | 11.61 | 11.61 | 100 |
| Apr 24, 2024 | 11.79 | 12.08 | 11.79 | 11.87 | 11.87 | 30 |
| Apr 23, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Apr 22, 2024 | 11.68 | 11.82 | 11.68 | 11.77 | 11.77 | - |
| Apr 19, 2024 | 11.53 | 11.58 | 11.52 | 11.58 | 11.58 | - |
| Apr 18, 2024 | 11.64 | 11.73 | 11.53 | 11.53 | 11.53 | - |
| Apr 17, 2024 | 11.67 | 11.76 | 11.57 | 11.76 | 11.76 | - |
| Apr 16, 2024 | 11.77 | 11.77 | 11.41 | 11.50 | 11.50 | - |
| Apr 15, 2024 | 11.77 | 12.00 | 11.69 | 11.76 | 11.76 | 200 |
| Apr 12, 2024 | 11.68 | 11.68 | 11.67 | 11.67 | 11.67 | - |
| Apr 11, 2024 | 11.78 | 11.78 | 11.67 | 11.68 | 11.68 | - |
| Apr 10, 2024 | 11.63 | 11.71 | 11.54 | 11.54 | 11.54 | - |
| Apr 09, 2024 | 11.68 | 11.72 | 11.59 | 11.63 | 11.63 | - |
| Apr 08, 2024 | 11.48 | 11.56 | 11.48 | 11.56 | 11.56 | - |
| Apr 05, 2024 | 11.72 | 11.72 | 11.47 | 11.47 | 11.47 | - |
| Apr 04, 2024 | 11.69 | 11.77 | 11.56 | 11.76 | 11.76 | 200 |
| Apr 03, 2024 | 11.83 | 11.87 | 11.48 | 11.48 | 11.48 | - |
| Apr 02, 2024 | 11.82 | 11.97 | 11.82 | 11.85 | 11.85 | 1,770 |
| Mar 28, 2024 | 11.51 | 11.72 | 11.51 | 11.62 | 11.62 | - |
| Mar 27, 2024 | 11.53 | 11.58 | 11.52 | 11.54 | 11.54 | - |
| Mar 26, 2024 | 11.70 | 11.70 | 11.49 | 11.49 | 11.49 | - |
| Mar 25, 2024 | 11.79 | 11.93 | 11.69 | 11.69 | 11.69 | 1,250 |
| Mar 22, 2024 | 11.86 | 11.87 | 11.68 | 11.77 | 11.77 | - |
| Mar 21, 2024 | 11.91 | 11.91 | 11.86 | 11.91 | 11.91 | - |
| Mar 20, 2024 | 11.79 | 12.01 | 11.59 | 12.01 | 12.01 | 500 |
| Mar 19, 2024 | 11.56 | 11.71 | 11.56 | 11.71 | 11.71 | - |
| Mar 18, 2024 | 11.42 | 11.47 | 11.42 | 11.44 | 11.44 | - |
| Mar 15, 2024 | 11.47 | 11.48 | 11.37 | 11.37 | 11.37 | - |
| Mar 14, 2024 | 11.67 | 11.67 | 11.47 | 11.47 | 11.47 | - |
| Mar 13, 2024 | 11.72 | 11.76 | 11.52 | 11.56 | 11.56 | - |
| Mar 12, 2024 | 11.83 | 11.88 | 11.74 | 11.74 | 11.74 | 250 |
| Mar 12, 2024 | 2.738548 Dividend | |||||
| Mar 11, 2024 | 12.56 | 12.56 | 12.31 | 12.31 | 9.58 | 500 |
| Mar 08, 2024 | 12.68 | 12.76 | 12.62 | 12.62 | 9.82 | - |
| Mar 07, 2024 | 12.56 | 12.66 | 12.56 | 12.66 | 9.85 | - |
| Mar 06, 2024 | 12.61 | 12.61 | 12.56 | 12.56 | 9.77 | - |
| Mar 05, 2024 | 12.66 | 12.66 | 12.59 | 12.61 | 9.81 | - |
| Mar 04, 2024 | 12.81 | 12.81 | 12.66 | 12.66 | 9.85 | - |
| Mar 01, 2024 | 12.60 | 12.81 | 12.60 | 12.76 | 9.92 | - |
| Feb 29, 2024 | 12.70 | 12.70 | 12.53 | 12.53 | 9.75 | - |
| Feb 28, 2024 | 12.60 | 12.94 | 12.59 | 12.59 | 9.79 | 100 |
| Feb 27, 2024 | 12.46 | 12.59 | 12.46 | 12.59 | 9.79 | - |
| Feb 26, 2024 | 12.76 | 12.76 | 12.46 | 12.46 | 9.69 | - |
| Feb 23, 2024 | 12.77 | 12.86 | 12.66 | 12.86 | 10.00 | - |
| Feb 22, 2024 | 12.61 | 12.85 | 12.61 | 12.85 | 9.99 | - |
| Feb 21, 2024 | 12.46 | 12.76 | 12.46 | 12.76 | 9.92 | - |
| Feb 20, 2024 | 12.59 | 12.64 | 12.51 | 12.51 | 9.73 | - |
| Feb 19, 2024 | 12.56 | 12.66 | 12.56 | 12.58 | 9.79 | - |
| Feb 16, 2024 | 12.61 | 12.61 | 12.55 | 12.58 | 9.79 | - |
| Feb 15, 2024 | 12.68 | 12.69 | 12.56 | 12.56 | 9.77 | - |
| Feb 14, 2024 | 12.66 | 12.68 | 12.66 | 12.68 | 9.86 | - |
| Feb 13, 2024 | 12.86 | 12.86 | 12.56 | 12.56 | 9.77 | - |
| Feb 12, 2024 | 12.56 | 12.86 | 12.56 | 12.86 | 10.00 | - |
| Feb 09, 2024 | 12.61 | 12.78 | 12.56 | 12.56 | 9.77 | 45 |
| Feb 08, 2024 | 12.81 | 12.81 | 12.56 | 12.61 | 9.81 | 4,000 |
| Feb 07, 2024 | 12.96 | 12.96 | 12.76 | 12.76 | 9.92 | - |
| Feb 06, 2024 | 12.52 | 12.84 | 12.48 | 12.76 | 9.92 | 15 |
| Feb 05, 2024 | 12.61 | 12.76 | 12.53 | 12.53 | 9.75 | - |
| Feb 02, 2024 | 12.97 | 12.97 | 12.61 | 12.61 | 9.81 | 75 |
| Feb 01, 2024 | 13.08 | 13.08 | 12.96 | 13.00 | 10.11 | - |
| Jan 31, 2024 | 12.96 | 13.06 | 12.96 | 13.06 | 10.16 | - |
| Jan 30, 2024 | 12.87 | 13.26 | 12.87 | 13.21 | 10.27 | - |
| Jan 29, 2024 | 13.16 | 13.21 | 12.76 | 12.76 | 9.92 | - |
| Jan 26, 2024 | 12.61 | 12.96 | 12.61 | 12.96 | 10.08 | 500 |
| Jan 25, 2024 | 12.96 | 13.22 | 12.96 | 12.96 | 10.08 | 125 |
| Jan 24, 2024 | 12.91 | 12.98 | 12.91 | 12.98 | 10.09 | - |
| Jan 23, 2024 | 12.61 | 12.81 | 12.61 | 12.76 | 9.92 | - |
| Jan 22, 2024 | 12.77 | 12.77 | 12.51 | 12.51 | 9.73 | 1 |
| Jan 19, 2024 | 12.77 | 12.86 | 12.66 | 12.66 | 9.85 | - |
| Jan 18, 2024 | 12.76 | 12.96 | 12.76 | 12.92 | 10.05 | - |
| Jan 17, 2024 | 12.96 | 12.96 | 12.76 | 12.76 | 9.92 | - |
| Jan 16, 2024 | 13.20 | 13.20 | 12.96 | 12.96 | 10.08 | - |
| Jan 15, 2024 | 13.21 | 13.26 | 13.21 | 13.26 | 10.31 | - |
| Jan 12, 2024 | 13.41 | 13.41 | 13.26 | 13.26 | 10.31 | - |
| Jan 11, 2024 | 13.36 | 13.40 | 13.36 | 13.36 | 10.39 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.