STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

Vale SA (CVLC.MU)

Munich - Munich Delayed Price. Currency in EUR

Add to watchlist

12.06

-0.04

(-0.33%)

At close: 08:00AM CEST

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	12.06	12.06	12.06	12.06	12.06	300
May 08, 2024	12.30	12.30	12.10	12.10	12.10	300
May 07, 2024	12.10	12.30	12.10	12.30	12.30	662
May 06, 2024	12.21	12.21	12.21	12.21	12.21	250
May 03, 2024	12.00	12.19	12.00	12.19	12.19	500
May 02, 2024	11.85	11.85	11.85	11.85	11.85	-
Apr 30, 2024	11.90	11.92	11.90	11.92	11.92	100
Apr 29, 2024	11.79	11.79	11.79	11.79	11.79	-
Apr 26, 2024	11.82	11.82	11.82	11.82	11.82	-
Apr 25, 2024	11.70	11.70	11.70	11.70	11.70	-
Apr 24, 2024	11.82	11.82	11.75	11.75	11.75	120
Apr 23, 2024	11.80	11.81	11.80	11.81	11.81	1,000
Apr 22, 2024	11.70	11.70	11.70	11.70	11.70	-
Apr 19, 2024	11.57	11.57	11.57	11.57	11.57	-
Apr 18, 2024	11.87	11.87	11.65	11.66	11.66	650
Apr 17, 2024	11.65	11.85	11.65	11.82	11.82	900
Apr 16, 2024	11.80	11.80	11.65	11.65	11.65	1,200
Apr 15, 2024	11.76	11.88	11.76	11.88	11.88	1,200
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	11.71	11.71	11.71	11.71	11.71	-
Apr 09, 2024	11.71	11.71	11.71	11.71	11.71	-
Apr 08, 2024	11.60	11.83	11.60	11.83	11.83	420
Apr 05, 2024	11.75	11.75	11.50	11.50	11.50	8,000
Apr 04, 2024	11.72	11.85	11.60	11.80	11.80	3,378
Apr 03, 2024	11.85	11.88	11.65	11.88	11.88	245
Apr 02, 2024	12.00	12.08	11.84	11.84	11.84	3,515
Mar 28, 2024	11.55	11.55	11.55	11.55	11.55	-
Mar 27, 2024	11.56	11.56	11.56	11.56	11.56	-
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	11.78	11.78	11.78	583
Mar 21, 2024	11.85	12.02	11.85	12.02	12.02	140
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	11.90	11.41	11.90	11.90	110
Mar 15, 2024	11.51	11.51	11.49	11.49	11.49	1,000
Mar 14, 2024	11.70	11.70	11.70	11.70	11.70	-
Mar 13, 2024	11.76	11.77	11.72	11.72	11.72	2,500
Mar 12, 2024	11.75	11.92	11.75	11.83	11.83	185
Mar 12, 2024	2.738548 Dividend
Mar 11, 2024	12.55	12.55	12.40	12.40	9.66	2,317
Mar 08, 2024	12.70	12.70	12.66	12.66	9.86	35
Mar 07, 2024	12.60	12.90	12.60	12.90	10.05	410
Mar 06, 2024	12.65	12.65	12.65	12.65	9.86	-
Mar 05, 2024	12.70	12.70	12.70	12.70	9.90	-
Mar 04, 2024	12.78	12.78	12.78	12.78	9.96	-
Mar 01, 2024	12.64	12.64	12.64	12.64	9.85	-
Feb 29, 2024	12.74	12.74	12.74	12.74	9.93	-
Feb 28, 2024	12.64	12.64	12.63	12.63	9.84	30
Feb 27, 2024	12.50	12.50	12.50	12.50	9.74	-
Feb 26, 2024	12.80	12.80	12.80	12.80	9.97	-
Feb 23, 2024	12.81	12.81	12.80	12.80	9.97	6
Feb 22, 2024	12.64	12.64	12.64	12.64	9.85	-
Feb 21, 2024	12.50	12.80	12.50	12.80	9.97	500
Feb 20, 2024	12.63	12.63	12.63	12.63	9.84	-
Feb 19, 2024	12.80	12.80	12.80	12.80	9.97	150
Feb 16, 2024	12.65	12.65	12.65	12.65	9.86	-
Feb 15, 2024	12.72	12.72	12.72	12.72	9.91	-
Feb 14, 2024	12.90	12.90	12.70	12.70	9.90	66
Feb 13, 2024	12.90	12.90	12.90	12.90	10.05	-
Feb 12, 2024	12.60	12.60	12.60	12.60	9.82	-
Feb 09, 2024	12.65	12.65	12.65	12.65	9.86	-
Feb 08, 2024	12.85	12.85	12.85	12.85	10.02	-
Feb 07, 2024	13.00	13.00	13.00	13.00	10.13	-
Feb 06, 2024	12.56	12.56	12.56	12.56	9.79	-
Feb 05, 2024	12.80	12.80	12.60	12.60	9.82	2,000
Feb 02, 2024	13.01	13.01	13.01	13.01	10.13	-
Feb 01, 2024	13.12	13.12	13.12	13.12	10.22	-
Jan 31, 2024	13.00	13.00	13.00	13.00	10.13	616
Jan 30, 2024	12.90	13.08	12.90	13.08	10.19	500
Jan 29, 2024	13.19	13.19	13.19	13.19	10.28	-
Jan 26, 2024	12.85	13.15	12.85	13.15	10.25	633
Jan 25, 2024	13.04	13.04	13.04	13.04	10.16	-
Jan 24, 2024	12.95	12.95	12.95	12.95	10.09	-
Jan 23, 2024	12.60	12.60	12.60	12.60	9.82	-
Jan 22, 2024	12.81	12.81	12.65	12.65	9.86	800
Jan 19, 2024	12.81	12.81	12.81	12.81	9.98	-
Jan 18, 2024	12.85	13.09	12.85	13.09	10.20	80
Jan 17, 2024	13.00	13.19	13.00	13.19	10.28	30
Jan 16, 2024	13.30	13.30	13.20	13.20	10.28	698
Jan 15, 2024	13.45	13.45	13.45	13.45	10.48	-
Jan 12, 2024	13.45	13.45	13.45	13.45	10.48	-
Jan 11, 2024	13.40	13.40	13.40	13.40	10.44	-
Jan 10, 2024	13.80	13.80	13.80	13.80	10.75	-
Jan 09, 2024	13.59	13.59	13.59	13.59	10.59	-
Jan 08, 2024	13.67	13.67	13.67	13.67	10.65	-
Jan 05, 2024	13.70	13.70	13.70	13.70	10.67	-
Jan 04, 2024	13.95	13.95	13.95	13.95	10.87	-
Jan 03, 2024	14.05	14.05	13.90	13.90	10.83	500
Jan 02, 2024	14.15	14.15	14.15	14.15	11.02	-
Dec 29, 2023	14.05	14.05	14.05	14.05	10.95	-
Dec 28, 2023	14.15	14.25	14.05	14.05	10.95	301
Dec 27, 2023	14.11	14.11	14.11	14.11	10.99	-
Dec 22, 2023	14.02	14.02	14.02	14.02	10.93	-
Dec 21, 2023	13.74	13.74	13.74	13.74	10.71	-
Dec 20, 2023	13.80	13.80	13.80	13.80	10.75	-
Dec 19, 2023	13.74	13.88	13.74	13.88	10.82	70
Dec 18, 2023	13.65	13.65	13.65	13.65	10.64	-
Dec 15, 2023	13.40	13.40	13.40	13.40	10.44	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.67(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.37(+0.85%)

CAD/USD0.7313+0.0025(+0.34%)

CRUDE OIL79.62+0.63(+0.80%)

Bitcoin CAD85,588.55+599.26(+0.71%)

STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Vale SA (CVLC.MU)

S&P/TSX
22,375.83
+116.67(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.37(+0.85%)

CAD/USD
0.7313
+0.0025(+0.34%)

CRUDE OIL
79.62
+0.63(+0.80%)

Bitcoin CAD
85,588.55
+599.26(+0.71%)