STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Equities rallied at end of last week, getting a boost from a "Goldilocks" U.S. jobs print

Vale SA (CVLC.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR

Add to watchlist

12.10

0.00

(0.00%)

As of 08:02AM CEST. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	12.10	12.10	12.10	12.10	12.10	500
May 03, 2024	12.00	12.10	12.00	12.10	12.10	500
May 02, 2024	11.85	11.90	11.85	11.90	11.90	421
Apr 30, 2024	11.90	11.90	11.90	11.90	11.90	-
Apr 29, 2024	11.79	11.79	11.79	11.79	11.79	-
Apr 26, 2024	11.83	11.83	11.83	11.83	11.83	-
Apr 25, 2024	11.70	11.70	11.70	11.70	11.70	-
Apr 24, 2024	11.82	11.82	11.82	11.82	11.82	-
Apr 23, 2024	11.80	11.80	11.80	11.80	11.80	8
Apr 22, 2024	11.71	11.71	11.71	11.71	11.71	-
Apr 19, 2024	11.56	11.56	11.56	11.56	11.56	-
Apr 18, 2024	11.87	11.87	11.87	11.87	11.87	-
Apr 17, 2024	11.70	11.82	11.70	11.82	11.82	-
Apr 16, 2024	11.80	11.80	11.80	11.80	11.80	-
Apr 15, 2024	11.80	11.80	11.80	11.80	11.80	-
Apr 12, 2024	11.71	11.71	11.71	11.71	11.71	-
Apr 11, 2024	11.70	11.70	11.70	11.70	11.70	-
Apr 10, 2024	11.67	11.67	11.67	11.67	11.67	-
Apr 09, 2024	11.78	11.78	11.78	11.78	11.78	-
Apr 08, 2024	11.60	11.60	11.56	11.56	11.56	600
Apr 05, 2024	11.75	11.75	11.63	11.63	11.63	92
Apr 04, 2024	11.72	11.72	11.72	11.72	11.72	-
Apr 03, 2024	11.85	11.85	11.70	11.70	11.70	400
Apr 02, 2024	11.85	12.05	11.85	12.01	12.01	4,435
Mar 28, 2024	11.55	11.70	11.55	11.70	11.70	1,200
Mar 27, 2024	11.56	11.60	11.56	11.57	11.57	400
Mar 26, 2024	11.73	11.73	11.73	11.73	11.73	-
Mar 25, 2024	11.90	11.90	11.80	11.80	11.80	500
Mar 22, 2024	11.90	11.90	11.71	11.71	11.71	900
Mar 21, 2024	11.95	12.00	11.95	12.00	12.00	1,373
Mar 20, 2024	11.80	11.80	11.80	11.80	11.80	-
Mar 19, 2024	11.60	11.60	11.60	11.60	11.60	-
Mar 18, 2024	11.41	11.41	11.41	11.41	11.41	-
Mar 15, 2024	11.51	11.56	11.51	11.56	11.56	300
Mar 14, 2024	11.70	11.70	11.70	11.70	11.70	-
Mar 13, 2024	11.76	11.76	11.76	11.76	11.76	-
Mar 12, 2024	11.87	11.87	11.77	11.77	11.77	570
Mar 12, 2024	2.738548 Dividend
Mar 11, 2024	12.70	12.70	12.45	12.45	9.71	600
Mar 08, 2024	12.73	12.73	12.73	12.73	9.93	-
Mar 07, 2024	12.60	12.83	12.60	12.83	10.01	310
Mar 06, 2024	12.65	12.65	12.65	12.65	9.87	300
Mar 05, 2024	12.70	12.90	12.60	12.60	9.83	177
Mar 04, 2024	12.85	12.85	12.85	12.85	10.03	-
Mar 01, 2024	12.54	12.54	12.54	12.54	9.78	-
Feb 29, 2024	12.68	12.68	12.68	12.68	9.89	-
Feb 28, 2024	12.68	12.68	12.68	12.68	9.89	-
Feb 27, 2024	12.40	12.40	12.40	12.40	9.67	-
Feb 26, 2024	12.70	12.70	12.65	12.65	9.87	300
Feb 23, 2024	12.71	12.71	12.71	12.71	9.92	-
Feb 22, 2024	12.55	12.80	12.55	12.68	9.89	828
Feb 21, 2024	12.40	12.90	12.40	12.90	10.06	50
Feb 20, 2024	12.61	12.61	12.60	12.60	9.83	150
Feb 19, 2024	12.60	12.90	12.60	12.90	10.06	23
Feb 16, 2024	12.60	12.60	12.60	12.60	9.83	-
Feb 15, 2024	12.62	12.62	12.62	12.62	9.84	-
Feb 14, 2024	12.60	12.60	12.60	12.60	9.83	-
Feb 13, 2024	12.80	12.81	12.75	12.75	9.95	490
Feb 12, 2024	12.52	12.52	12.52	12.52	9.77	-
Feb 09, 2024	12.55	12.85	12.55	12.75	9.95	344
Feb 08, 2024	12.75	12.75	12.75	12.75	9.95	-
Feb 07, 2024	12.90	12.90	12.90	12.90	10.06	-
Feb 06, 2024	12.46	12.65	12.46	12.65	9.87	181
Feb 05, 2024	12.70	12.90	12.70	12.70	9.91	1,594
Feb 02, 2024	12.95	13.00	12.95	12.99	10.13	1,000
Feb 01, 2024	12.93	12.93	12.93	12.93	10.09	-
Jan 31, 2024	12.91	13.10	12.91	13.10	10.22	383
Jan 30, 2024	12.80	12.95	12.80	12.95	10.11	600
Jan 29, 2024	13.09	13.09	13.09	13.09	10.21	-
Jan 26, 2024	12.70	12.70	12.70	12.70	9.91	-
Jan 25, 2024	12.94	12.94	12.94	12.94	10.10	-
Jan 24, 2024	12.85	12.85	12.85	12.85	10.02	-
Jan 23, 2024	12.55	12.55	12.55	12.55	9.79	-
Jan 22, 2024	12.71	12.71	12.71	12.71	9.92	-
Jan 19, 2024	12.95	12.95	12.95	12.95	10.10	159
Jan 18, 2024	12.70	12.70	12.70	12.70	9.91	-
Jan 17, 2024	13.01	13.01	13.01	13.01	10.15	-
Jan 16, 2024	13.20	13.20	13.20	13.20	10.30	-
Jan 15, 2024	13.35	13.35	13.35	13.35	10.42	-
Jan 12, 2024	13.35	13.35	13.35	13.35	10.42	-
Jan 11, 2024	13.30	13.30	13.30	13.30	10.38	-
Jan 10, 2024	13.70	13.70	13.70	13.70	10.69	-
Jan 09, 2024	13.60	13.60	13.60	13.60	10.61	-
Jan 08, 2024	13.57	13.57	13.57	13.57	10.59	-
Jan 05, 2024	13.72	13.72	13.72	13.72	10.70	-
Jan 04, 2024	13.85	13.85	13.85	13.85	10.80	-
Jan 03, 2024	13.95	13.95	13.95	13.95	10.88	-
Jan 02, 2024	14.05	14.05	14.05	14.05	10.96	-
Dec 29, 2023	13.95	13.95	13.95	13.95	10.88	-
Dec 28, 2023	14.05	14.05	14.05	14.05	10.96	-
Dec 27, 2023	14.06	14.06	14.06	14.06	10.97	-
Dec 22, 2023	13.92	13.92	13.92	13.92	10.86	-
Dec 21, 2023	13.71	13.71	13.71	13.71	10.70	-
Dec 20, 2023	13.70	13.70	13.70	13.70	10.69	-
Dec 19, 2023	13.61	13.61	13.61	13.61	10.62	-
Dec 18, 2023	13.55	13.55	13.55	13.55	10.57	-
Dec 15, 2023	13.30	13.30	13.30	13.30	10.38	-
Dec 14, 2023	13.60	13.60	13.60	13.60	10.61	-
Dec 13, 2023	13.40	13.40	13.40	13.40	10.45	2,000
Dec 12, 2023	13.50	13.50	13.50	13.50	10.53	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,135.39+187.98(+0.86%)

S&P 5005,158.56+30.77(+0.60%)

DOW38,814.71+139.03(+0.36%)

CAD/USD0.7328+0.0019(+0.26%)

CRUDE OIL78.71+0.60(+0.77%)

Bitcoin CAD87,528.55+301.56(+0.35%)

STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Vale SA (CVLC.HM)

S&P/TSX
22,135.39
+187.98(+0.86%)

S&P 500
5,158.56
+30.77(+0.60%)

DOW
38,814.71
+139.03(+0.36%)

CAD/USD
0.7328
+0.0019(+0.26%)

CRUDE OIL
78.71
+0.60(+0.77%)

Bitcoin CAD
87,528.55
+301.56(+0.35%)