UK markets closed

Vale SA (CVLC.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
12.41+0.17 (+1.39%)
At close: 07:31PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202412.3012.4112.2812.4112.4180
20 May 202412.1412.2412.1412.2412.24-
17 May 202411.9612.1411.9612.1412.14-
16 May 202411.8211.9611.8211.9611.96-
15 May 202411.9712.0411.7611.7611.76-
14 May 202411.9612.0111.9611.9611.96-
13 May 202411.9612.0411.9611.9611.96-
10 May 202411.8811.9611.8811.9611.96-
09 May 202412.0212.0611.8811.8811.88-
08 May 202412.2612.3112.0612.0612.06-
07 May 202412.0712.2112.0712.2112.21-
06 May 202412.0612.0712.0212.0712.07-
03 May 202411.9612.1911.9611.9811.9880
02 May 202411.8111.8611.7611.8611.86-
30 Apr 202411.8612.0111.8211.8211.82-
29 Apr 202411.7111.8611.7111.8611.86-
26 Apr 202411.6911.8111.6911.8111.81-
25 Apr 202411.7411.7411.6111.6111.61100
24 Apr 202411.7912.0811.7911.8711.8730
23 Apr 202411.7711.7711.7711.7711.77-
22 Apr 202411.6811.8211.6811.7711.77-
19 Apr 202411.5311.5811.5211.5811.58-
18 Apr 202411.6411.7311.5311.5311.53-
17 Apr 202411.6711.7611.5711.7611.76-
16 Apr 202411.7711.7711.4111.5011.50-
15 Apr 202411.7712.0011.6911.7611.76200
12 Apr 202411.6811.6811.6711.6711.67-
11 Apr 202411.7811.7811.6711.6811.68-
10 Apr 202411.6311.7111.5411.5411.54-
09 Apr 202411.6811.7211.5911.6311.63-
08 Apr 202411.4811.5611.4811.5611.56-
05 Apr 202411.7211.7211.4711.4711.47-
04 Apr 202411.6911.7711.5611.7611.76200
03 Apr 202411.8311.8711.4811.4811.48-
02 Apr 202411.8211.9711.8211.8511.851,770
28 Mar 202411.5111.7211.5111.6211.62-
27 Mar 202411.5311.5811.5211.5411.54-
26 Mar 202411.7011.7011.4911.4911.49-
25 Mar 202411.7911.9311.6911.6911.691,250
22 Mar 202411.8611.8711.6811.7711.77-
21 Mar 202411.9111.9111.8611.9111.91-
20 Mar 202411.7912.0111.5912.0112.01500
19 Mar 202411.5611.7111.5611.7111.71-
18 Mar 202411.4211.4711.4211.4411.44-
15 Mar 202411.4711.4811.3711.3711.37-
14 Mar 202411.6711.6711.4711.4711.47-
13 Mar 202411.7211.7611.5211.5611.56-
12 Mar 202411.8311.8811.7411.7411.74250
12 Mar 20242.738548 Dividend
11 Mar 202412.5612.5612.3112.319.58500
08 Mar 202412.6812.7612.6212.629.82-
07 Mar 202412.5612.6612.5612.669.85-
06 Mar 202412.6112.6112.5612.569.77-
05 Mar 202412.6612.6612.5912.619.81-
04 Mar 202412.8112.8112.6612.669.85-
01 Mar 202412.6012.8112.6012.769.92-
29 Feb 202412.7012.7012.5312.539.75-
28 Feb 202412.6012.9412.5912.599.79100
27 Feb 202412.4612.5912.4612.599.79-
26 Feb 202412.7612.7612.4612.469.69-
23 Feb 202412.7712.8612.6612.8610.00-
22 Feb 202412.6112.8512.6112.859.99-
21 Feb 202412.4612.7612.4612.769.92-
20 Feb 202412.5912.6412.5112.519.73-
19 Feb 202412.5612.6612.5612.589.79-
16 Feb 202412.6112.6112.5512.589.79-
15 Feb 202412.6812.6912.5612.569.77-
14 Feb 202412.6612.6812.6612.689.86-
13 Feb 202412.8612.8612.5612.569.77-
12 Feb 202412.5612.8612.5612.8610.00-
09 Feb 202412.6112.7812.5612.569.7745
08 Feb 202412.8112.8112.5612.619.814,000
07 Feb 202412.9612.9612.7612.769.92-
06 Feb 202412.5212.8412.4812.769.9215
05 Feb 202412.6112.7612.5312.539.75-
02 Feb 202412.9712.9712.6112.619.8175
01 Feb 202413.0813.0812.9613.0010.11-
31 Jan 202412.9613.0612.9613.0610.16-
30 Jan 202412.8713.2612.8713.2110.27-
29 Jan 202413.1613.2112.7612.769.92-
26 Jan 202412.6112.9612.6112.9610.08500
25 Jan 202412.9613.2212.9612.9610.08125
24 Jan 202412.9112.9812.9112.9810.09-
23 Jan 202412.6112.8112.6112.769.92-
22 Jan 202412.7712.7712.5112.519.731
19 Jan 202412.7712.8612.6612.669.85-
18 Jan 202412.7612.9612.7612.9210.05-
17 Jan 202412.9612.9612.7612.769.92-
16 Jan 202413.2013.2012.9612.9610.08-
15 Jan 202413.2113.2613.2113.2610.31-
12 Jan 202413.4113.4113.2613.2610.31-
11 Jan 202413.3613.4013.3613.3610.39-
10 Jan 202413.5613.5613.3713.3710.40-
09 Jan 202413.5513.5913.4813.4810.48-
08 Jan 202413.6313.7613.5113.5110.50-
05 Jan 202413.6613.6713.5613.5710.55-
04 Jan 202413.9113.9113.7513.7610.70-
03 Jan 202414.0214.0213.5613.8610.78-
02 Jan 202414.1114.1114.1014.1010.961,772
29 Dec 202314.0114.0214.0114.0110.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...