Frankfurt - Delayed Quote EUR

Vale S.A. (CVLC.F)

Compare
8.70
-0.05
(-0.59%)
At close: January 10 at 4:55:32 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 8.80 8.94 8.66 8.70 8.70 26,081
Jan 9, 2025 9.06 9.10 8.75 8.75 8.75 19,597
Jan 8, 2025 8.85 9.06 8.80 8.91 8.91 15,530
Jan 7, 2025 9.10 9.10 8.78 8.80 8.80 19,570
Jan 6, 2025 8.99 9.50 8.99 9.00 9.00 77,948
Jan 3, 2025 8.93 9.04 8.84 8.84 8.84 9,795
Jan 2, 2025 8.92 9.08 8.88 8.95 8.95 29,740
Dec 30, 2024 9.03 9.03 8.82 8.94 8.94 2,005
Dec 27, 2024 8.90 8.91 8.72 8.72 8.72 19,719
Dec 23, 2024 8.82 9.02 8.81 8.81 8.81 7,722
Dec 20, 2024 8.76 8.90 8.74 8.80 8.80 20,605
Dec 19, 2024 8.75 8.90 8.75 8.75 8.75 2,454
Dec 18, 2024 9.09 9.10 8.73 8.73 8.73 13,265
Dec 17, 2024 9.00 9.01 8.98 9.00 9.00 13,943
Dec 16, 2024 9.21 9.24 9.07 9.14 9.14 5,844
Dec 13, 2024 9.48 9.48 9.12 9.12 9.12 14,198
Dec 12, 2024 0.52 Dividend
Dec 12, 2024 9.45 9.67 9.30 9.30 9.30 11,900
Dec 11, 2024 9.57 9.70 9.57 9.58 9.06 6,750
Dec 10, 2024 9.68 9.69 9.50 9.52 9.00 3,700
Dec 9, 2024 9.29 9.73 9.29 9.51 8.99 9,300
Dec 6, 2024 9.31 9.45 9.20 9.20 8.70 10,853
Dec 5, 2024 9.31 9.49 9.31 9.32 8.81 6,910
Dec 4, 2024 9.74 9.74 9.31 9.31 8.80 16,788
Dec 3, 2024 9.65 9.72 9.48 9.48 8.97 5,304
Dec 2, 2024 9.84 9.84 9.53 9.53 9.01 12,161
Nov 29, 2024 9.65 9.70 9.42 9.52 9.00 17,664
Nov 28, 2024 9.56 9.69 9.50 9.50 8.99 9,515
Nov 27, 2024 9.88 9.88 9.57 9.57 9.05 7,068
Nov 26, 2024 9.81 9.99 9.70 9.70 9.17 8,170
Nov 25, 2024 9.90 9.99 9.75 9.94 9.40 7,030
Nov 22, 2024 9.77 9.77 9.70 9.75 9.22 300
Nov 21, 2024 9.70 9.80 9.62 9.62 9.10 3,498
Nov 20, 2024 9.70 9.85 9.70 9.70 9.17 1,099
Nov 19, 2024 9.79 9.96 9.70 9.72 9.19 6,587
Nov 18, 2024 9.80 9.82 9.70 9.82 9.29 13,876
Nov 15, 2024 9.58 9.78 9.58 9.62 9.10 1,360
Nov 14, 2024 9.75 9.90 9.60 9.64 9.12 2,403
Nov 13, 2024 9.61 9.84 9.61 9.61 9.09 11,015
Nov 12, 2024 10.06 10.06 9.70 9.70 9.17 17,089
Nov 11, 2024 10.29 10.29 9.90 10.00 9.46 11,030
Nov 8, 2024 10.60 10.66 10.07 10.07 9.52 6,383
Nov 7, 2024 10.30 10.71 10.30 10.62 10.04 70
Nov 6, 2024 10.27 10.50 10.20 10.50 9.93 6,620
Nov 5, 2024 10.20 10.34 10.20 10.34 9.78 95
Nov 4, 2024 10.02 10.19 10.02 10.18 9.63 1,135
Nov 1, 2024 10.06 10.06 10.02 10.02 9.48 -
Oct 31, 2024 10.10 10.14 10.05 10.05 9.51 1,795
Oct 30, 2024 10.33 10.33 10.15 10.15 9.60 1,967
Oct 29, 2024 10.42 10.64 10.42 10.49 9.92 2,093
Oct 28, 2024 10.40 10.55 10.40 10.55 9.98 1,284
Oct 25, 2024 10.00 10.30 10.00 10.30 9.74 5,000
Oct 24, 2024 9.99 10.14 9.99 10.00 9.46 10,897
Oct 23, 2024 10.19 10.25 9.99 9.99 9.45 3,300
Oct 22, 2024 10.05 10.20 10.05 10.20 9.64 9,515
Oct 21, 2024 10.39 10.39 10.05 10.05 9.51 15,534
Oct 18, 2024 10.44 10.44 10.16 10.16 9.61 7,910
Oct 17, 2024 10.26 10.36 10.25 10.25 9.69 900
Oct 16, 2024 10.40 10.40 10.28 10.28 9.72 1,707
Oct 15, 2024 10.36 10.36 10.14 10.35 9.79 2,800
Oct 14, 2024 10.50 10.52 10.35 10.35 9.79 11,145
Oct 11, 2024 10.53 10.53 10.26 10.38 9.82 9,556
Oct 10, 2024 10.39 10.47 10.23 10.32 9.76 9,007
Oct 9, 2024 10.32 10.57 10.16 10.16 9.61 5,410
Oct 8, 2024 10.80 10.80 10.34 10.34 9.78 14,700
Oct 7, 2024 11.00 11.04 10.82 10.82 10.23 59,149
Oct 4, 2024 10.66 10.90 10.66 10.89 10.30 2,886
Oct 3, 2024 11.17 11.17 10.65 10.65 10.07 3,702
Oct 2, 2024 10.82 11.16 10.82 10.93 10.33 1,495
Oct 1, 2024 10.93 10.99 10.80 10.99 10.39 4,730
Sep 30, 2024 11.00 11.19 10.90 11.08 10.47 9,507
Sep 27, 2024 10.80 11.08 10.80 10.80 10.21 3,980
Sep 26, 2024 10.37 10.93 10.37 10.66 10.08 3,200
Sep 25, 2024 10.08 10.30 10.08 10.11 9.56 1,043
Sep 24, 2024 9.75 10.13 9.75 10.13 9.58 5,000
Sep 23, 2024 9.86 9.86 9.51 9.74 9.21 5,325
Sep 20, 2024 9.93 10.02 9.73 9.73 9.20 6,980
Sep 19, 2024 9.70 10.08 9.70 9.94 9.40 9,940
Sep 18, 2024 9.76 9.90 9.76 9.88 9.34 1,878
Sep 17, 2024 9.90 9.93 9.76 9.76 9.23 5,794
Sep 16, 2024 9.99 9.99 9.70 9.72 9.19 16,241
Sep 13, 2024 9.78 9.99 9.70 9.70 9.17 5,100
Sep 12, 2024 9.76 9.77 9.57 9.70 9.17 2,730
Sep 11, 2024 9.35 9.62 9.35 9.50 8.98 3,550
Sep 10, 2024 9.78 9.78 9.26 9.26 8.75 30,575
Sep 9, 2024 9.52 9.65 9.52 9.63 9.11 8,312
Sep 6, 2024 9.68 9.68 9.45 9.45 8.94 1,085
Sep 5, 2024 9.53 9.58 9.50 9.52 9.00 11,380
Sep 4, 2024 9.55 9.55 9.37 9.37 8.86 7,675
Sep 3, 2024 9.70 9.70 9.28 9.28 8.78 4,420
Sep 2, 2024 9.92 9.92 9.71 9.80 9.26 5,060
Aug 30, 2024 9.80 9.98 9.80 9.88 9.34 200
Aug 29, 2024 9.80 9.90 9.80 9.85 9.31 2,000
Aug 28, 2024 9.84 9.99 9.84 9.87 9.33 400
Aug 27, 2024 9.80 10.07 9.80 9.84 9.31 9,750
Aug 26, 2024 9.99 9.99 9.80 9.80 9.27 500
Aug 23, 2024 9.80 10.00 9.73 9.73 9.20 39,755
Aug 22, 2024 9.80 9.95 9.80 9.80 9.27 3,500
Aug 21, 2024 9.62 9.99 9.62 9.80 9.27 4,480
Aug 20, 2024 9.71 9.97 9.61 9.61 9.09 5,524
Aug 19, 2024 9.70 9.88 9.70 9.71 9.18 5,032
Aug 16, 2024 9.89 9.89 9.70 9.75 9.22 11,570
Aug 15, 2024 9.55 9.79 9.55 9.79 9.26 1,070
Aug 14, 2024 9.75 9.90 9.60 9.60 9.08 16,200
Aug 13, 2024 9.80 9.99 9.77 9.90 9.36 4,152
Aug 12, 2024 9.94 9.94 9.84 9.90 9.36 24,199
Aug 9, 2024 10.19 10.19 9.72 9.75 9.22 15,490
Aug 8, 2024 9.71 9.95 9.71 9.95 9.41 9,425
Aug 7, 2024 9.90 10.07 9.79 9.79 9.26 3,570
Aug 6, 2024 9.98 9.98 9.63 9.75 9.22 14,618
Aug 5, 2024 2.09 Dividend
Aug 5, 2024 9.70 9.83 9.05 9.49 8.98 18,710
Aug 2, 2024 10.11 10.34 9.98 10.00 7.48 8,002
Aug 1, 2024 10.75 10.75 10.07 10.17 7.60 20,577
Jul 31, 2024 10.40 10.56 10.35 10.36 7.75 11,239
Jul 30, 2024 10.59 10.59 10.25 10.25 7.67 20,528
Jul 29, 2024 10.60 10.60 10.40 10.40 7.78 10,195
Jul 26, 2024 10.30 10.48 10.25 10.46 7.82 6,957
Jul 25, 2024 10.35 10.42 10.22 10.23 7.65 22,060
Jul 24, 2024 10.21 10.35 10.21 10.25 7.66 2,350
Jul 23, 2024 10.49 10.49 10.16 10.30 7.70 23,614
Jul 22, 2024 10.50 10.55 10.40 10.49 7.84 14,188
Jul 19, 2024 10.52 10.52 10.38 10.47 7.83 14,627
Jul 18, 2024 10.79 10.90 10.52 10.52 7.87 31,542
Jul 17, 2024 10.97 10.97 10.71 10.71 8.00 5,710
Jul 16, 2024 11.00 11.00 10.77 10.77 8.05 11,292
Jul 15, 2024 11.06 11.06 10.95 11.02 8.24 945
Jul 12, 2024 10.92 10.98 10.80 10.85 8.11 3,455
Jul 11, 2024 10.78 11.09 10.78 10.83 8.10 18,952
Jul 10, 2024 10.82 11.00 10.77 10.77 8.05 3,032
Jul 9, 2024 10.82 10.99 10.82 10.83 8.10 3,501
Jul 8, 2024 10.87 10.99 10.72 10.96 8.19 7,985
Jul 5, 2024 10.87 10.95 10.68 10.68 7.99 2,893
Jul 4, 2024 10.68 10.89 10.68 10.68 7.99 3,514
Jul 3, 2024 10.94 10.94 10.74 10.79 8.07 17,651
Jul 2, 2024 11.00 11.00 10.70 10.70 8.00 4,666
Jul 1, 2024 11.09 11.09 10.94 10.94 8.18 1,570
Jun 28, 2024 10.70 10.94 10.70 10.77 8.05 6,105
Jun 27, 2024 10.96 10.96 10.70 10.70 8.00 4,509
Jun 26, 2024 10.97 10.97 10.65 10.70 8.00 9,797
Jun 25, 2024 10.85 11.00 10.80 10.80 8.08 19,934
Jun 24, 2024 11.04 11.04 10.77 10.80 8.08 4,916
Jun 21, 2024 10.84 10.96 10.84 10.93 8.18 7,340
Jun 20, 2024 10.72 11.07 10.72 10.90 8.15 10,210
Jun 19, 2024 10.75 11.08 10.70 10.70 8.00 1,400
Jun 18, 2024 10.90 11.05 10.73 10.80 8.08 3,792
Jun 17, 2024 11.05 11.17 10.72 10.74 8.03 30,727
Jun 14, 2024 10.81 11.09 10.81 10.95 8.19 12,863
Jun 13, 2024 10.68 10.86 10.68 10.77 8.05 7,072
Jun 12, 2024 10.86 11.09 10.66 10.66 7.97 17,264
Jun 11, 2024 11.03 11.15 10.81 10.85 8.12 8,781
Jun 10, 2024 11.19 11.19 10.80 11.03 8.25 10,378
Jun 7, 2024 11.19 11.19 10.90 10.96 8.19 6,179
Jun 6, 2024 11.05 11.10 10.90 11.02 8.24 11,400
Jun 5, 2024 11.20 11.35 11.04 11.04 8.26 25,785
Jun 4, 2024 11.65 11.65 11.14 11.20 8.37 25,125
Jun 3, 2024 11.80 11.80 11.40 11.49 8.59 28,958
May 31, 2024 11.90 11.90 11.50 11.60 8.67 24,665
May 30, 2024 11.68 11.89 11.64 11.89 8.89 6,295
May 29, 2024 12.00 12.00 11.70 11.70 8.75 23,868
May 28, 2024 11.95 12.08 11.82 11.82 8.84 4,630
May 27, 2024 12.00 12.24 12.00 12.10 9.05 9,102
May 24, 2024 12.00 12.15 12.00 12.02 8.99 952
May 23, 2024 12.20 12.20 12.00 12.00 8.97 943
May 22, 2024 12.25 12.49 12.16 12.16 9.09 5,689
May 21, 2024 12.23 12.46 12.23 12.25 9.16 2,470
May 20, 2024 12.20 12.42 12.20 12.42 9.29 1,903
May 17, 2024 12.19 12.19 12.00 12.00 8.97 300
May 16, 2024 11.91 11.98 11.81 11.95 8.94 2,992
May 15, 2024 12.00 12.10 11.73 11.73 8.77 12,185
May 14, 2024 12.11 12.20 11.92 11.93 8.92 7,611
May 13, 2024 12.06 12.16 12.02 12.16 9.10 9,035
May 10, 2024 11.83 12.13 11.83 12.00 8.97 7,555
May 9, 2024 12.18 12.20 12.00 12.14 9.08 8,372
May 8, 2024 12.38 12.40 12.00 12.00 8.98 15,400
May 7, 2024 12.28 12.40 12.20 12.20 9.12 17,225
May 6, 2024 12.20 12.20 12.01 12.20 9.12 3,212
May 3, 2024 12.00 12.28 11.93 11.93 8.92 2,806
May 2, 2024 12.08 12.20 11.98 12.20 9.12 18,920
Apr 30, 2024 11.90 12.10 11.70 11.70 8.75 10,330
Apr 29, 2024 11.98 12.09 11.73 12.02 8.99 2,790
Apr 26, 2024 11.88 11.99 11.66 11.98 8.96 20,724
Apr 25, 2024 12.02 12.02 11.65 11.70 8.75 2,130
Apr 24, 2024 11.94 12.10 11.61 11.61 8.68 11,307
Apr 23, 2024 11.99 11.99 11.70 11.70 8.75 390
Apr 22, 2024 11.73 11.96 11.73 11.86 8.87 3,775
Apr 19, 2024 11.75 11.75 11.55 11.60 8.67 2,970
Apr 18, 2024 11.67 11.84 11.56 11.70 8.75 3,030
Apr 17, 2024 11.61 11.90 11.61 11.62 8.69 9,290
Apr 16, 2024 11.73 11.76 11.10 11.55 8.64 13,170
Apr 15, 2024 12.00 12.00 11.73 11.97 8.95 590
Apr 12, 2024 11.62 11.96 11.62 11.90 8.90 9,776
Apr 11, 2024 11.71 11.75 11.61 11.61 8.68 3,534
Apr 10, 2024 11.70 11.96 11.70 11.70 8.75 6,277
Apr 9, 2024 11.80 11.93 11.60 11.60 8.67 6,060
Apr 8, 2024 11.70 11.70 11.50 11.50 8.60 9,056
Apr 5, 2024 11.60 11.70 11.43 11.54 8.63 17,913
Apr 4, 2024 11.86 11.89 11.64 11.65 8.71 19,669
Apr 3, 2024 11.80 12.00 11.68 11.78 8.81 17,227
Apr 2, 2024 11.90 12.09 11.80 11.80 8.83 46,320
Mar 28, 2024 11.80 11.80 11.55 11.62 8.69 23,352
Mar 27, 2024 11.73 11.73 11.51 11.55 8.64 16,654
Mar 26, 2024 11.75 11.75 11.52 11.52 8.61 16,042
Mar 25, 2024 12.04 12.04 11.66 11.66 8.72 9,352
Mar 22, 2024 11.90 11.99 11.71 11.71 8.76 17,147
Mar 21, 2024 11.85 12.04 11.83 11.90 8.90 12,870
Mar 20, 2024 11.70 12.02 11.60 11.80 8.82 9,340
Mar 19, 2024 11.51 11.91 11.51 11.70 8.75 8,036
Mar 18, 2024 11.35 11.66 11.35 11.63 8.70 12,407
Mar 15, 2024 11.50 11.66 11.33 11.49 8.59 14,855
Mar 14, 2024 11.60 11.89 11.25 11.50 8.60 10,316
Mar 13, 2024 11.70 11.84 11.51 11.60 8.67 13,948
Mar 12, 2024 2.74 Dividend
Mar 12, 2024 12.00 12.06 11.67 11.77 8.80 13,986
Mar 11, 2024 12.64 12.65 12.20 12.40 7.22 31,038
Mar 8, 2024 12.90 12.92 12.60 12.62 7.35 13,597
Mar 7, 2024 12.64 12.91 12.54 12.88 7.50 4,007
Mar 6, 2024 12.56 12.70 12.56 12.70 7.40 6,799
Mar 5, 2024 12.75 12.88 12.60 12.60 7.34 7,261
Mar 4, 2024 13.06 13.15 12.75 12.76 7.43 12,066
Mar 1, 2024 12.60 13.04 12.60 12.75 7.43 1,800
Feb 29, 2024 12.80 12.80 12.60 12.60 7.34 950
Feb 28, 2024 12.68 12.80 12.68 12.68 7.39 550
Feb 27, 2024 12.51 12.79 12.51 12.68 7.39 2,175
Feb 26, 2024 12.71 12.80 12.50 12.60 7.34 20,786
Feb 23, 2024 12.69 13.10 12.69 12.80 7.46 7,505
Feb 22, 2024 12.80 12.90 12.79 12.79 7.45 2,850
Feb 21, 2024 12.55 12.90 12.50 12.70 7.40 1,915
Feb 20, 2024 12.65 12.88 12.55 12.55 7.31 3,840
Feb 19, 2024 12.61 13.10 12.61 12.62 7.35 3,432
Feb 16, 2024 12.60 12.80 12.60 12.75 7.43 649
Feb 15, 2024 12.71 12.79 12.60 12.60 7.34 694
Feb 14, 2024 12.71 12.71 12.71 12.71 7.40 -
Feb 13, 2024 13.10 13.10 12.71 12.71 7.40 6,967
Feb 12, 2024 12.52 12.99 12.52 12.80 7.46 1,720
Feb 9, 2024 12.55 12.87 12.55 12.57 7.32 3,844
Feb 8, 2024 12.80 13.02 12.63 12.71 7.41 4,350
Feb 7, 2024 13.00 13.00 12.80 12.80 7.46 14,455
Feb 6, 2024 12.69 13.00 12.51 12.99 7.57 5,365
Feb 5, 2024 12.72 12.96 12.48 12.69 7.39 14,173
Feb 2, 2024 13.15 13.15 12.70 12.70 7.40 3,490
Feb 1, 2024 13.05 13.34 12.96 12.96 7.55 1,885
Jan 31, 2024 12.94 13.33 12.94 13.05 7.60 5,610
Jan 30, 2024 12.90 13.25 12.90 13.10 7.63 11,200
Jan 29, 2024 13.30 13.40 12.91 12.91 7.52 1,098
Jan 26, 2024 12.90 13.07 12.80 13.07 7.61 2,016
Jan 25, 2024 12.90 13.27 12.79 12.79 7.45 3,244
Jan 24, 2024 12.95 13.30 12.92 12.93 7.53 7,366
Jan 23, 2024 12.60 12.95 12.60 12.95 7.54 6,999
Jan 22, 2024 12.71 12.93 12.43 12.65 7.37 6,999
Jan 19, 2024 13.00 13.00 12.60 12.60 7.34 1,367
Jan 18, 2024 12.72 13.07 12.70 13.00 7.57 1,557
Jan 17, 2024 13.01 13.15 12.70 12.70 7.40 2,559
Jan 16, 2024 13.23 13.48 13.01 13.01 7.58 3,410
Jan 15, 2024 13.23 13.23 13.23 13.23 7.71 250
Jan 12, 2024 13.30 13.50 13.22 13.22 7.70 1,137
Jan 11, 2024 13.58 13.58 13.40 13.50 7.86 870
Jan 10, 2024 13.50 13.77 13.31 13.31 7.75 1,300

Related Tickers

FVJ.SG Fortescue Metals Group Ltd
10.74
-0.57%
 
BHP1.F BHP Group Limited
23.78
-0.79%
 
PF8.F European Lithium Limited
0.0330
-2.94%
 
RIO1.DE Rio Tinto Group
57.68
-0.86%