UK markets closed

Vale S.A. (CVLC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
12.20+0.50 (+4.24%)
As of 05:40PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202412.0812.2011.9812.2012.2018,920
30 Apr 202411.9012.1011.7011.7011.7010,330
29 Apr 202411.9812.0911.7312.0212.022,790
26 Apr 202411.8811.9911.6611.9811.9820,724
25 Apr 202412.0212.0211.6511.7011.702,130
24 Apr 202411.9412.1011.6111.6111.6111,307
23 Apr 202411.9911.9911.7011.7011.70390
22 Apr 202411.7311.9611.7311.8611.863,775
19 Apr 202411.7511.7511.5511.6011.602,970
18 Apr 202411.6711.8411.5611.7011.703,030
17 Apr 202411.6111.9011.6111.6211.629,290
16 Apr 202411.7311.7611.1011.5511.5513,170
15 Apr 202412.0012.0011.7311.9711.97590
12 Apr 202411.6211.9611.6211.9011.909,776
11 Apr 202411.7111.7511.6111.6111.613,534
10 Apr 202411.7011.9611.7011.7011.706,277
09 Apr 202411.8011.9311.6011.6011.606,060
08 Apr 202411.7011.7011.5011.5011.509,056
05 Apr 202411.6011.7011.4311.5411.5417,913
04 Apr 202411.8611.8911.6411.6511.6519,669
03 Apr 202411.8012.0011.6811.7811.7817,227
02 Apr 202411.9012.0911.8011.8011.8046,320
28 Mar 202411.8011.8011.5511.6211.6223,352
27 Mar 202411.7311.7311.5111.5511.5516,654
26 Mar 202411.7511.7511.5211.5211.5216,042
25 Mar 202412.0412.0411.6611.6611.669,352
22 Mar 202411.9011.9911.7111.7111.7117,147
21 Mar 202411.8512.0411.8311.9011.9012,870
20 Mar 202411.7012.0211.6011.8011.809,340
19 Mar 202411.5111.9111.5111.7011.708,036
18 Mar 202411.3511.6611.3511.6311.6312,407
15 Mar 202411.5011.6611.3311.4911.4914,855
14 Mar 202411.6011.8911.2511.5011.5010,316
13 Mar 202411.7011.8411.5111.6011.6013,948
12 Mar 202412.0012.0611.6711.7711.7713,986
12 Mar 20242.738548 Dividend
11 Mar 202412.6412.6512.2012.409.6631,038
08 Mar 202412.9012.9212.6012.629.8313,597
07 Mar 202412.6412.9112.5412.8810.034,007
06 Mar 202412.5612.7012.5612.709.896,799
05 Mar 202412.7512.8812.6012.609.827,261
04 Mar 202413.0613.1512.7512.769.9412,066
01 Mar 202412.6013.0412.6012.759.931,800
29 Feb 202412.8012.8012.6012.609.82950
28 Feb 202412.6812.8012.6812.689.88550
27 Feb 202412.5112.7912.5112.689.882,175
26 Feb 202412.7112.8012.5012.609.8220,786
23 Feb 202412.6913.1012.6912.809.977,505
22 Feb 202412.8012.9012.7912.799.972,850
21 Feb 202412.5512.9012.5012.709.891,915
20 Feb 202412.6512.8812.5512.559.783,840
19 Feb 202412.6113.1012.6112.629.833,432
16 Feb 202412.6012.8012.6012.759.93649
15 Feb 202412.7112.7912.6012.609.82694
14 Feb 202412.7112.7112.7112.719.90-
13 Feb 202413.1013.1012.7112.719.906,967
12 Feb 202412.5212.9912.5212.809.971,720
09 Feb 202412.5512.8712.5512.579.793,844
08 Feb 202412.8013.0212.6312.719.904,350
07 Feb 202413.0013.0012.8012.809.9714,455
06 Feb 202412.6913.0012.5112.9910.125,365
05 Feb 202412.7212.9612.4812.699.8914,173
02 Feb 202413.1513.1512.7012.709.893,490
01 Feb 202413.0513.3412.9612.9610.101,885
31 Jan 202412.9413.3312.9413.0510.175,610
30 Jan 202412.9013.2512.9013.1010.2011,200
29 Jan 202413.3013.4012.9112.9110.061,098
26 Jan 202412.9013.0712.8013.0710.182,016
25 Jan 202412.9013.2712.7912.799.963,244
24 Jan 202412.9513.3012.9212.9310.077,366
23 Jan 202412.6012.9512.6012.9510.096,999
22 Jan 202412.7112.9312.4312.659.856,999
19 Jan 202413.0013.0012.6012.609.821,367
18 Jan 202412.7213.0712.7013.0010.131,557
17 Jan 202413.0113.1512.7012.709.902,559
16 Jan 202413.2313.4813.0113.0110.143,410
15 Jan 202413.2313.2313.2313.2310.31250
12 Jan 202413.3013.5013.2213.2210.301,137
11 Jan 202413.5813.5813.4013.5010.52870
10 Jan 202413.5013.7713.3113.3110.371,300
09 Jan 202413.6013.8013.5013.5010.523,350
08 Jan 202413.9513.9513.5913.5910.58650
05 Jan 202413.7213.7213.7213.7210.69-
04 Jan 202413.8513.9813.7013.9810.89678
03 Jan 202413.9813.9813.8413.8410.782,071
02 Jan 202414.3914.3914.0714.0710.961,000
29 Dec 202314.3614.3613.9513.9510.87251
28 Dec 202314.0514.3013.9514.0010.919,620
27 Dec 202314.0114.4014.0114.1311.012,653
22 Dec 202313.9214.1513.9214.0210.923,024
21 Dec 202313.7014.1913.7013.9110.841,772
20 Dec 202313.8014.0013.7213.7410.711,811
19 Dec 202313.8013.8013.7013.7010.67-
18 Dec 202313.7014.0313.5213.9010.839,599
15 Dec 202313.4013.7713.4013.5210.53250
14 Dec 202313.6013.6613.4013.4010.445,371
13 Dec 202313.3213.5913.3013.4010.4414,532
12 Dec 202313.8013.8013.3013.3310.3910,099
11 Dec 202313.5313.5313.5313.5310.54-
08 Dec 202313.5013.5013.5013.5010.52500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...