Vale S.A. (CVLC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

11.93

-0.27

(-2.20%)

At close: 09:49PM 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	12.00	12.28	11.93	11.93	11.93	2,806
May 02, 2024	12.08	12.20	11.98	12.20	12.20	18,920
Apr 30, 2024	11.90	12.10	11.70	11.70	11.70	10,330
Apr 29, 2024	11.98	12.09	11.73	12.02	12.02	2,790
Apr 26, 2024	11.88	11.99	11.66	11.98	11.98	20,724
Apr 25, 2024	12.02	12.02	11.65	11.70	11.70	2,130
Apr 24, 2024	11.94	12.10	11.61	11.61	11.61	11,307
Apr 23, 2024	11.99	11.99	11.70	11.70	11.70	390
Apr 22, 2024	11.73	11.96	11.73	11.86	11.86	3,775
Apr 19, 2024	11.75	11.75	11.55	11.60	11.60	2,970
Apr 18, 2024	11.67	11.84	11.56	11.70	11.70	3,030
Apr 17, 2024	11.61	11.90	11.61	11.62	11.62	9,290
Apr 16, 2024	11.73	11.76	11.10	11.55	11.55	13,170
Apr 15, 2024	12.00	12.00	11.73	11.97	11.97	590
Apr 12, 2024	11.62	11.96	11.62	11.90	11.90	9,776
Apr 11, 2024	11.71	11.75	11.61	11.61	11.61	3,534
Apr 10, 2024	11.70	11.96	11.70	11.70	11.70	6,277
Apr 09, 2024	11.80	11.93	11.60	11.60	11.60	6,060
Apr 08, 2024	11.70	11.70	11.50	11.50	11.50	9,056
Apr 05, 2024	11.60	11.70	11.43	11.54	11.54	17,913
Apr 04, 2024	11.86	11.89	11.64	11.65	11.65	19,669
Apr 03, 2024	11.80	12.00	11.68	11.78	11.78	17,227
Apr 02, 2024	11.90	12.09	11.80	11.80	11.80	46,320
Mar 28, 2024	11.80	11.80	11.55	11.62	11.62	23,352
Mar 27, 2024	11.73	11.73	11.51	11.55	11.55	16,654
Mar 26, 2024	11.75	11.75	11.52	11.52	11.52	16,042
Mar 25, 2024	12.04	12.04	11.66	11.66	11.66	9,352
Mar 22, 2024	11.90	11.99	11.71	11.71	11.71	17,147
Mar 21, 2024	11.85	12.04	11.83	11.90	11.90	12,870
Mar 20, 2024	11.70	12.02	11.60	11.80	11.80	9,340
Mar 19, 2024	11.51	11.91	11.51	11.70	11.70	8,036
Mar 18, 2024	11.35	11.66	11.35	11.63	11.63	12,407
Mar 15, 2024	11.50	11.66	11.33	11.49	11.49	14,855
Mar 14, 2024	11.60	11.89	11.25	11.50	11.50	10,316
Mar 13, 2024	11.70	11.84	11.51	11.60	11.60	13,948
Mar 12, 2024	12.00	12.06	11.67	11.77	11.77	13,986
Mar 12, 2024	2.738548 Dividend
Mar 11, 2024	12.64	12.65	12.20	12.40	9.66	31,038
Mar 08, 2024	12.90	12.92	12.60	12.62	9.83	13,597
Mar 07, 2024	12.64	12.91	12.54	12.88	10.03	4,007
Mar 06, 2024	12.56	12.70	12.56	12.70	9.89	6,799
Mar 05, 2024	12.75	12.88	12.60	12.60	9.82	7,261
Mar 04, 2024	13.06	13.15	12.75	12.76	9.94	12,066
Mar 01, 2024	12.60	13.04	12.60	12.75	9.93	1,800
Feb 29, 2024	12.80	12.80	12.60	12.60	9.82	950
Feb 28, 2024	12.68	12.80	12.68	12.68	9.88	550
Feb 27, 2024	12.51	12.79	12.51	12.68	9.88	2,175
Feb 26, 2024	12.71	12.80	12.50	12.60	9.82	20,786
Feb 23, 2024	12.69	13.10	12.69	12.80	9.97	7,505
Feb 22, 2024	12.80	12.90	12.79	12.79	9.97	2,850
Feb 21, 2024	12.55	12.90	12.50	12.70	9.89	1,915
Feb 20, 2024	12.65	12.88	12.55	12.55	9.78	3,840
Feb 19, 2024	12.61	13.10	12.61	12.62	9.83	3,432
Feb 16, 2024	12.60	12.80	12.60	12.75	9.93	649
Feb 15, 2024	12.71	12.79	12.60	12.60	9.82	694
Feb 14, 2024	12.71	12.71	12.71	12.71	9.90	-
Feb 13, 2024	13.10	13.10	12.71	12.71	9.90	6,967
Feb 12, 2024	12.52	12.99	12.52	12.80	9.97	1,720
Feb 09, 2024	12.55	12.87	12.55	12.57	9.79	3,844
Feb 08, 2024	12.80	13.02	12.63	12.71	9.90	4,350
Feb 07, 2024	13.00	13.00	12.80	12.80	9.97	14,455
Feb 06, 2024	12.69	13.00	12.51	12.99	10.12	5,365
Feb 05, 2024	12.72	12.96	12.48	12.69	9.89	14,173
Feb 02, 2024	13.15	13.15	12.70	12.70	9.89	3,490
Feb 01, 2024	13.05	13.34	12.96	12.96	10.10	1,885
Jan 31, 2024	12.94	13.33	12.94	13.05	10.17	5,610
Jan 30, 2024	12.90	13.25	12.90	13.10	10.20	11,200
Jan 29, 2024	13.30	13.40	12.91	12.91	10.06	1,098
Jan 26, 2024	12.90	13.07	12.80	13.07	10.18	2,016
Jan 25, 2024	12.90	13.27	12.79	12.79	9.96	3,244
Jan 24, 2024	12.95	13.30	12.92	12.93	10.07	7,366
Jan 23, 2024	12.60	12.95	12.60	12.95	10.09	6,999
Jan 22, 2024	12.71	12.93	12.43	12.65	9.85	6,999
Jan 19, 2024	13.00	13.00	12.60	12.60	9.82	1,367
Jan 18, 2024	12.72	13.07	12.70	13.00	10.13	1,557
Jan 17, 2024	13.01	13.15	12.70	12.70	9.90	2,559
Jan 16, 2024	13.23	13.48	13.01	13.01	10.14	3,410
Jan 15, 2024	13.23	13.23	13.23	13.23	10.31	250
Jan 12, 2024	13.30	13.50	13.22	13.22	10.30	1,137
Jan 11, 2024	13.58	13.58	13.40	13.50	10.52	870
Jan 10, 2024	13.50	13.77	13.31	13.31	10.37	1,300
Jan 09, 2024	13.60	13.80	13.50	13.50	10.52	3,350
Jan 08, 2024	13.95	13.95	13.59	13.59	10.58	650
Jan 05, 2024	13.72	13.72	13.72	13.72	10.69	-
Jan 04, 2024	13.85	13.98	13.70	13.98	10.89	678
Jan 03, 2024	13.98	13.98	13.84	13.84	10.78	2,071
Jan 02, 2024	14.39	14.39	14.07	14.07	10.96	1,000
Dec 29, 2023	14.36	14.36	13.95	13.95	10.87	251
Dec 28, 2023	14.05	14.30	13.95	14.00	10.91	9,620
Dec 27, 2023	14.01	14.40	14.01	14.13	11.01	2,653
Dec 22, 2023	13.92	14.15	13.92	14.02	10.92	3,024
Dec 21, 2023	13.70	14.19	13.70	13.91	10.84	1,772
Dec 20, 2023	13.80	14.00	13.72	13.74	10.71	1,811
Dec 19, 2023	13.80	13.80	13.70	13.70	10.67	-
Dec 18, 2023	13.70	14.03	13.52	13.90	10.83	9,599
Dec 15, 2023	13.40	13.77	13.40	13.52	10.53	250
Dec 14, 2023	13.60	13.66	13.40	13.40	10.44	5,371
Dec 13, 2023	13.32	13.59	13.30	13.40	10.44	14,532
Dec 12, 2023	13.80	13.80	13.30	13.33	10.39	10,099
Dec 11, 2023	13.53	13.53	13.53	13.53	10.54	-
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 CAD86,154.16+4,943.87(+6.09%)

Vale S.A. (CVLC.F)

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
86,154.16
+4,943.87(+6.09%)