Vale SA (CVLC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

10.75

-0.03

(-0.32%)

At close: 03:38PM CEST

Time Period:

Jun 14, 2023 - Jun 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 13, 2024	10.77	10.84	10.75	10.75	10.75	6,150
Jun 12, 2024	10.89	11.07	10.52	10.79	10.79	4,701
Jun 11, 2024	11.17	11.17	10.95	11.12	11.12	680
Jun 10, 2024	10.94	11.09	10.91	10.99	10.99	2,100
Jun 07, 2024	11.11	11.18	10.90	11.01	11.01	8,534
Jun 06, 2024	11.09	11.18	10.98	11.04	11.04	9,932
Jun 05, 2024	11.10	11.35	11.09	11.09	11.09	6,201
Jun 04, 2024	11.51	11.51	11.25	11.25	11.25	200
Jun 03, 2024	11.66	11.80	11.34	11.80	11.80	10,804
May 31, 2024	11.80	11.95	11.50	11.50	11.50	7,445
May 30, 2024	11.81	11.88	11.65	11.75	11.75	6,400
May 29, 2024	11.91	11.91	11.69	11.80	11.80	11,404
May 28, 2024	11.97	12.08	11.79	11.79	11.79	8,415
May 27, 2024	12.11	12.23	11.99	12.07	12.07	15,210
May 24, 2024	12.05	12.17	12.02	12.15	12.15	650
May 23, 2024	12.27	12.35	12.14	12.14	12.14	1,690
May 22, 2024	12.36	12.45	11.96	12.35	12.35	665
May 21, 2024	12.35	12.35	12.22	12.25	12.25	-
May 20, 2024	12.19	12.40	12.19	12.40	12.40	2,830
May 17, 2024	12.01	12.17	11.97	12.08	12.08	1,450
May 16, 2024	11.86	11.97	11.85	11.95	11.95	250
May 15, 2024	12.02	12.17	11.56	11.69	11.69	4,276
May 14, 2024	12.01	12.11	11.97	11.97	11.97	-
May 13, 2024	12.01	12.14	12.00	12.05	12.05	3,500
May 10, 2024	11.92	12.06	11.92	11.95	11.95	1,260
May 09, 2024	12.07	12.21	11.95	12.02	12.02	7,700
May 08, 2024	12.31	12.41	11.84	12.18	12.18	1,625
May 07, 2024	12.11	12.41	11.91	12.41	12.41	3,075
May 06, 2024	12.11	12.25	12.06	12.06	12.06	1,425
May 03, 2024	12.01	12.16	11.80	12.16	12.16	8,462
May 02, 2024	11.86	12.08	11.81	12.08	12.08	3,537
Apr 30, 2024	11.91	12.01	11.75	11.75	11.75	400
Apr 29, 2024	11.76	11.98	11.76	11.98	11.98	2,780
Apr 26, 2024	11.84	11.86	11.76	11.85	11.85	4,000
Apr 25, 2024	11.71	11.94	11.51	11.51	11.51	410
Apr 24, 2024	11.83	12.06	11.81	11.85	11.85	17,520
Apr 23, 2024	11.81	11.94	11.81	11.81	11.81	600
Apr 22, 2024	11.72	11.95	11.72	11.95	11.95	1,215
Apr 19, 2024	11.57	11.64	11.57	11.64	11.64	4,773
Apr 18, 2024	11.67	11.83	11.51	11.68	11.68	13,702
Apr 17, 2024	11.55	11.88	11.55	11.74	11.74	6,528
Apr 16, 2024	11.80	11.80	11.43	11.57	11.57	6,405
Apr 15, 2024	11.90	11.99	11.75	11.87	11.87	13,657
Apr 12, 2024	11.72	11.96	11.71	11.96	11.96	20,318
Apr 11, 2024	11.71	11.81	11.63	11.66	11.66	1,800
Apr 10, 2024	11.68	11.83	11.62	11.82	11.82	1,050
Apr 09, 2024	11.72	12.00	11.57	11.61	11.61	2,305
Apr 08, 2024	11.46	11.78	11.46	11.78	11.78	1,054
Apr 05, 2024	11.61	11.65	11.46	11.56	11.56	5,510
Apr 04, 2024	11.80	11.80	11.61	11.73	11.73	725
Apr 03, 2024	11.87	12.00	11.65	11.78	11.78	6,370
Apr 02, 2024	11.99	12.09	11.70	11.98	11.98	3,710
Mar 28, 2024	11.56	11.79	11.40	11.77	11.77	3,555
Mar 27, 2024	11.66	11.70	11.52	11.70	11.70	3,084
Mar 26, 2024	11.74	11.82	11.43	11.65	11.65	3,650
Mar 25, 2024	11.83	11.89	11.67	11.81	11.81	475
Mar 22, 2024	11.91	11.92	11.65	11.65	11.65	1,050
Mar 21, 2024	11.80	11.99	11.80	11.99	11.99	550
Mar 20, 2024	11.81	11.87	11.64	11.64	11.64	1,100
Mar 19, 2024	11.61	11.84	11.57	11.84	11.84	550
Mar 18, 2024	11.42	11.70	11.30	11.70	11.70	2,198
Mar 15, 2024	11.52	11.57	11.12	11.45	11.45	6,936
Mar 14, 2024	11.71	11.83	11.30	11.61	11.61	7,195
Mar 13, 2024	11.85	11.87	11.54	11.68	11.68	12,479
Mar 12, 2024	11.65	12.03	11.65	11.83	11.83	12,218
Mar 12, 2024	2.738548 Dividend
Mar 11, 2024	12.61	12.74	12.09	12.20	9.46	7,460
Mar 08, 2024	12.80	12.95	12.57	12.57	9.75	4,652
Mar 07, 2024	12.61	12.95	12.61	12.84	9.96	1,480
Mar 06, 2024	12.66	12.81	12.53	12.81	9.93	150
Mar 05, 2024	12.71	12.80	12.58	12.80	9.93	1,500
Mar 04, 2024	12.86	12.99	12.65	12.65	9.81	1,368
Mar 01, 2024	12.65	12.79	12.58	12.75	9.89	550
Feb 29, 2024	12.75	12.75	12.52	12.52	9.71	800
Feb 28, 2024	12.65	12.69	12.61	12.63	9.80	-
Feb 27, 2024	12.51	12.61	12.51	12.58	9.76	301
Feb 26, 2024	12.75	12.85	12.50	12.50	9.69	3,014
Feb 23, 2024	12.82	13.04	12.75	13.04	10.11	85
Feb 22, 2024	12.73	12.84	12.73	12.84	9.96	70
Feb 21, 2024	12.51	12.79	12.51	12.79	9.92	800
Feb 20, 2024	12.64	12.78	12.45	12.73	9.87	1,700
Feb 19, 2024	12.61	12.85	12.56	12.84	9.96	603
Feb 16, 2024	12.66	12.70	12.61	12.70	9.85	-
Feb 15, 2024	12.64	12.87	12.64	12.87	9.98	38
Feb 14, 2024	12.62	12.83	12.62	12.67	9.83	820
Feb 13, 2024	12.91	13.05	12.88	12.88	9.99	1,100
Feb 12, 2024	12.61	12.87	12.61	12.70	9.85	1,530
Feb 09, 2024	12.66	12.84	12.55	12.70	9.85	369
Feb 08, 2024	12.86	12.86	12.58	12.60	9.77	835
Feb 07, 2024	12.90	12.99	12.71	12.99	10.07	560
Feb 06, 2024	12.60	12.60	12.56	12.56	9.74	-
Feb 05, 2024	12.81	12.88	12.52	12.88	9.99	585
Feb 02, 2024	13.02	13.23	12.70	12.83	9.95	1,595
Feb 01, 2024	13.13	13.31	13.07	13.07	10.14	311
Jan 31, 2024	13.01	13.26	12.99	13.26	10.28	1,270
Jan 30, 2024	12.91	13.28	12.85	13.10	10.16	2,790
Jan 29, 2024	13.21	13.37	12.85	12.85	9.97	2,035
Jan 26, 2024	12.66	13.31	12.56	13.31	10.32	528
Jan 25, 2024	13.05	13.18	13.05	13.07	10.14	175
Jan 24, 2024	12.96	12.96	12.92	12.95	10.04	75
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,698.11-263.44(-1.20%)

S&P 5005,433.74+12.71(+0.23%)

DOW38,647.10-65.11(-0.17%)

CAD/USD0.7277-0.0002(-0.02%)

CRUDE OIL77.79-0.83(-1.06%)

Bitcoin CAD91,652.62-2,050.95(-2.19%)

Vale SA (CVLC.SG)

S&P/TSX
21,698.11
-263.44(-1.20%)

S&P 500
5,433.74
+12.71(+0.23%)

DOW
38,647.10
-65.11(-0.17%)

CAD/USD
0.7277
-0.0002(-0.02%)

CRUDE OIL
77.79
-0.83(-1.06%)

Bitcoin CAD
91,652.62
-2,050.95(-2.19%)