Vale SA (CVLC.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

Add to watchlist

11.98

+0.12

(+1.01%)

At close: 07:31PM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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	-
Jan 10, 2024	13.56	13.56	13.37	13.37	10.40	-
Jan 09, 2024	13.55	13.59	13.48	13.48	10.48	-
Jan 08, 2024	13.63	13.76	13.51	13.51	10.50	-
Jan 05, 2024	13.66	13.67	13.56	13.57	10.55	-
Jan 04, 2024	13.91	13.91	13.75	13.76	10.70	-
Jan 03, 2024	14.02	14.02	13.56	13.86	10.78	-
Jan 02, 2024	14.11	14.11	14.10	14.10	10.96	1,772
Dec 29, 2023	14.01	14.02	14.01	14.01	10.89	-
Dec 28, 2023	14.11	14.11	14.01	14.01	10.89	-
Dec 27, 2023	14.07	14.11	14.07	14.11	10.97	-
Dec 22, 2023	13.96	14.06	13.96	14.06	10.93	-
Dec 21, 2023	13.76	14.01	13.76	13.93	10.83	-
Dec 20, 2023	13.86	13.86	13.76	13.78	10.72	-
Dec 19, 2023	13.76	13.86	13.66	13.66	10.62	-
Dec 18, 2023	13.61	14.02	13.61	13.86	10.78	10
Dec 15, 2023	13.37	13.58	13.37	13.58	10.56	-
Dec 14, 2023	13.49	13.56	13.40	13.40	10.42	-
Dec 13, 2023	13.37	13.37	13.18	13.18	10.25	-
Dec 12, 2023	13.47	13.56	13.32	13.32	10.36	-
Dec 11, 2023	13.46	13.46	13.37	13.46	10.47	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,015.93+2,623.27(+3.11%)

Vale SA (CVLC.DU)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,015.93
+2,623.27(+3.11%)