Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Vale S.A. (CVLC.F)

8.80
+0.10
+(1.13%)
As of 9:36:36 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20258.638.908.638.808.80795
Apr 23, 20258.908.958.708.708.7023,200
Apr 22, 20258.548.768.318.528.5229,270
Apr 17, 20258.118.478.118.258.2520,040
Apr 16, 20258.498.588.238.238.238,465
Apr 15, 20258.508.608.498.498.4910,800
Apr 14, 20258.748.808.518.518.5112,300
Apr 11, 20258.498.608.218.408.401,785
Apr 10, 20258.458.808.268.268.2610,638
Apr 9, 20257.778.607.708.358.3516,515
Apr 8, 20258.408.807.777.777.7731,194
Apr 7, 20258.008.347.908.228.2223,334
Apr 4, 20259.019.018.408.428.4220,083
Apr 3, 20259.329.369.109.119.116,785
Apr 2, 20259.409.619.359.359.351,000
Apr 1, 20259.409.609.409.419.41520
Mar 31, 20259.599.599.319.359.352,200
Mar 28, 20259.419.639.409.409.406,801
Mar 27, 20259.589.589.409.409.403,820
Mar 26, 20259.509.679.429.429.423,270
Mar 25, 20259.409.689.409.479.471,567
Mar 24, 20259.529.579.529.579.57158
Mar 21, 20259.589.699.389.449.442,165
Mar 20, 20259.519.769.519.579.572,763
Mar 19, 20259.329.679.329.489.484,220
Mar 18, 20259.509.689.389.429.424,755
Mar 17, 20259.239.489.239.489.48160
Mar 14, 20259.029.359.029.169.164,950
Mar 13, 20258.819.108.818.998.992,250
Mar 12, 20259.019.088.858.858.8515,253
Mar 11, 20259.069.158.918.968.9630,821
Mar 10, 2025 0.32892343 Dividend
Mar 10, 20259.359.359.069.069.0627,887
Mar 7, 20259.269.429.269.327.1812,536
Mar 6, 20259.259.269.259.267.13-
Mar 5, 20259.069.389.069.257.135,240
Mar 4, 20259.509.508.959.307.162,302
Mar 3, 20259.419.509.209.207.0915,795
Feb 28, 20259.509.609.419.417.251,750
Feb 27, 20259.589.769.509.657.436,486
Feb 26, 20259.619.859.619.637.426,850
Feb 25, 20259.699.849.559.587.3811,800
Feb 24, 20259.9810.069.729.727.497,160
Feb 21, 20259.6610.089.669.997.709,648
Feb 20, 20259.559.809.559.757.513,390
Feb 19, 20259.529.799.469.467.292,700
Feb 18, 20259.559.629.559.567.3710,500
Feb 17, 20259.789.789.519.517.333,429
Feb 14, 20259.509.549.509.507.322,450
Feb 13, 20259.469.479.219.307.171,316
Feb 12, 20259.509.659.479.477.305,172
Feb 11, 20259.709.709.469.517.331,063
Feb 10, 20259.649.649.459.607.394,320
Feb 7, 20259.409.559.409.407.243,534
Feb 6, 20259.269.509.269.507.321,282
Feb 5, 20259.409.409.229.227.1016,484
Feb 4, 20259.229.489.229.247.122,050
Feb 3, 20259.449.449.169.207.0910,427
Jan 31, 20259.169.319.169.207.092,650
Jan 30, 20258.949.208.949.207.0945,658
Jan 29, 20258.919.128.918.956.897,166
Jan 28, 20258.859.048.858.906.865,475
Jan 27, 20258.998.998.828.926.8710,055
Jan 24, 20258.768.998.768.956.8927,578
Jan 23, 20258.828.858.728.736.729,880
Jan 22, 20258.959.078.848.846.819,490
Jan 21, 20258.899.028.768.856.824,339
Jan 20, 20259.009.138.908.956.898,793
Jan 17, 20258.879.098.739.006.9310,319
Jan 16, 20258.748.898.708.706.716,421
Jan 15, 20258.718.908.668.736.7220,750
Jan 14, 20258.818.818.708.706.7120,220
Jan 13, 20258.708.808.608.786.764,292
Jan 10, 20258.808.948.668.706.7026,081
Jan 9, 20259.069.108.758.756.7419,597
Jan 8, 20258.859.068.808.916.8615,530
Jan 7, 20259.109.108.788.806.7819,570
Jan 6, 20258.999.508.999.006.9377,948
Jan 3, 20258.939.048.848.846.819,795
Jan 2, 20258.929.088.888.956.8929,740
Dec 30, 20249.039.038.828.946.892,005
Dec 27, 20248.908.918.728.726.7219,719
Dec 23, 20248.829.028.818.816.787,722
Dec 20, 20248.768.908.748.806.7820,605
Dec 19, 20248.758.908.758.756.742,454
Dec 18, 20249.099.108.738.736.7313,265
Dec 17, 20249.009.018.989.006.9313,943
Dec 16, 20249.219.249.079.147.045,844
Dec 13, 20249.489.489.129.127.0314,198
Dec 12, 2024 0.07993794 Dividend
Dec 12, 20249.459.679.309.307.1711,900
Dec 11, 20249.579.709.579.586.986,750
Dec 10, 20249.689.699.509.526.943,700
Dec 9, 20249.299.739.299.516.939,300
Dec 6, 20249.319.459.209.206.7010,853
Dec 5, 20249.319.499.319.326.796,910
Dec 4, 20249.749.749.319.316.7816,788
Dec 3, 20249.659.729.489.486.915,304
Dec 2, 20249.849.849.539.536.9412,161
Nov 29, 20249.659.709.429.526.9417,664
Nov 28, 20249.569.699.509.506.929,515
Nov 27, 20249.889.889.579.576.977,068
Nov 26, 20249.819.999.709.707.078,170
Nov 25, 20249.909.999.759.947.247,030
Nov 22, 20249.779.779.709.757.10300
Nov 21, 20249.709.809.629.627.013,498
Nov 20, 20249.709.859.709.707.071,099
Nov 19, 20249.799.969.709.727.086,587
Nov 18, 20249.809.829.709.827.1513,876
Nov 15, 20249.589.789.589.627.011,360
Nov 14, 20249.759.909.609.647.022,403
Nov 13, 20249.619.849.619.617.0011,015
Nov 12, 202410.0610.069.709.707.0717,089
Nov 11, 202410.2910.299.9010.007.2811,030
Nov 8, 202410.6010.6610.0710.077.346,383
Nov 7, 202410.3010.7110.3010.627.7470
Nov 6, 202410.2710.5010.2010.507.656,620
Nov 5, 202410.2010.3410.2010.347.5395
Nov 4, 202410.0210.1910.0210.187.411,135
Nov 1, 202410.0610.0610.0210.027.30-
Oct 31, 202410.1010.1410.0510.057.321,795
Oct 30, 202410.3310.3310.1510.157.401,967
Oct 29, 202410.4210.6410.4210.497.642,093
Oct 28, 202410.4010.5510.4010.557.691,284
Oct 25, 202410.0010.3010.0010.307.505,000
Oct 24, 20249.9910.149.9910.007.2810,897
Oct 23, 202410.1910.259.999.997.283,300
Oct 22, 202410.0510.2010.0510.207.439,515
Oct 21, 202410.3910.3910.0510.057.3215,534
Oct 18, 202410.4410.4410.1610.167.407,910
Oct 17, 202410.2610.3610.2510.257.47900
Oct 16, 202410.4010.4010.2810.287.491,707
Oct 15, 202410.3610.3610.1410.357.542,800
Oct 14, 202410.5010.5210.3510.357.5411,145
Oct 11, 202410.5310.5310.2610.387.569,556
Oct 10, 202410.3910.4710.2310.327.529,007
Oct 9, 202410.3210.5710.1610.167.405,410
Oct 8, 202410.8010.8010.3410.347.5314,700
Oct 7, 202411.0011.0410.8210.827.8859,149
Oct 4, 202410.6610.9010.6610.897.932,886
Oct 3, 202411.1711.1710.6510.657.763,702
Oct 2, 202410.8211.1610.8210.937.961,495
Oct 1, 202410.9310.9910.8010.998.014,730
Sep 30, 202411.0011.1910.9011.088.079,507
Sep 27, 202410.8011.0810.8010.807.873,980
Sep 26, 202410.3710.9310.3710.667.773,200
Sep 25, 202410.0810.3010.0810.117.361,043
Sep 24, 20249.7510.139.7510.137.385,000
Sep 23, 20249.869.869.519.747.095,325
Sep 20, 20249.9310.029.739.737.096,980
Sep 19, 20249.7010.089.709.947.249,940
Sep 18, 20249.769.909.769.887.201,878
Sep 17, 20249.909.939.769.767.115,794
Sep 16, 20249.999.999.709.727.0816,241
Sep 13, 20249.789.999.709.707.075,100
Sep 12, 20249.769.779.579.707.072,730
Sep 11, 20249.359.629.359.506.923,550
Sep 10, 20249.789.789.269.266.7430,575
Sep 9, 20249.529.659.529.637.028,312
Sep 6, 20249.689.689.459.456.891,085
Sep 5, 20249.539.589.509.526.9311,380
Sep 4, 20249.559.559.379.376.827,675
Sep 3, 20249.709.709.289.286.764,420
Sep 2, 20249.929.929.719.807.145,060
Aug 30, 20249.809.989.809.887.20200
Aug 29, 20249.809.909.809.857.182,000
Aug 28, 20249.849.999.849.877.19400
Aug 27, 20249.8010.079.809.847.179,750
Aug 26, 20249.999.999.809.807.14500
Aug 23, 20249.8010.009.739.737.0839,755
Aug 22, 20249.809.959.809.807.143,500
Aug 21, 20249.629.999.629.807.144,480
Aug 20, 20249.719.979.619.617.005,524
Aug 19, 20249.709.889.709.717.075,032
Aug 16, 20249.899.899.709.757.1011,570
Aug 15, 20249.559.799.559.797.131,070
Aug 14, 20249.759.909.609.606.9916,200
Aug 13, 20249.809.999.779.907.214,152
Aug 12, 20249.949.949.849.907.2124,199
Aug 9, 202410.1910.199.729.757.1015,490
Aug 8, 20249.719.959.719.957.259,425
Aug 7, 20249.9010.079.799.797.133,570
Aug 6, 20249.989.989.639.757.1014,618
Aug 5, 2024 0.32154453 Dividend
Aug 5, 20249.709.839.059.496.9118,710
Aug 2, 202410.1110.349.9810.005.768,002
Aug 1, 202410.7510.7510.0710.175.8620,577
Jul 31, 202410.4010.5610.3510.365.9711,239
Jul 30, 202410.5910.5910.2510.255.9120,528
Jul 29, 202410.6010.6010.4010.405.9910,195
Jul 26, 202410.3010.4810.2510.466.026,957
Jul 25, 202410.3510.4210.2210.235.8922,060
Jul 24, 202410.2110.3510.2110.255.902,350
Jul 23, 202410.4910.4910.1610.305.9323,614
Jul 22, 202410.5010.5510.4010.496.0414,188
Jul 19, 202410.5210.5210.3810.476.0314,627
Jul 18, 202410.7910.9010.5210.526.0631,542
Jul 17, 202410.9710.9710.7110.716.175,710
Jul 16, 202411.0011.0010.7710.776.2011,292
Jul 15, 202411.0611.0610.9511.026.35945
Jul 12, 202410.9210.9810.8010.856.253,455
Jul 11, 202410.7811.0910.7810.836.2418,952
Jul 10, 202410.8211.0010.7710.776.203,032
Jul 9, 202410.8210.9910.8210.836.243,501
Jul 8, 202410.8710.9910.7210.966.317,985
Jul 5, 202410.8710.9510.6810.686.152,893
Jul 4, 202410.6810.8910.6810.686.153,514
Jul 3, 202410.9410.9410.7410.796.2117,651
Jul 2, 202411.0011.0010.7010.706.164,666
Jul 1, 202411.0911.0910.9410.946.301,570
Jun 28, 202410.7010.9410.7010.776.206,105
Jun 27, 202410.9610.9610.7010.706.164,509
Jun 26, 202410.9710.9710.6510.706.169,797
Jun 25, 202410.8511.0010.8010.806.2219,934
Jun 24, 202411.0411.0410.7710.806.224,916
Jun 21, 202410.8410.9610.8410.936.307,340
Jun 20, 202410.7211.0710.7210.906.2810,210
Jun 19, 202410.7511.0810.7010.706.161,400
Jun 18, 202410.9011.0510.7310.806.223,792
Jun 17, 202411.0511.1710.7210.746.1830,727
Jun 14, 202410.8111.0910.8110.956.3112,863
Jun 13, 202410.6810.8610.6810.776.207,072
Jun 12, 202410.8611.0910.6610.666.1417,264
Jun 11, 202411.0311.1510.8110.856.258,781
Jun 10, 202411.1911.1910.8011.036.3510,378
Jun 7, 202411.1911.1910.9010.966.316,179
Jun 6, 202411.0511.1010.9011.026.3511,400
Jun 5, 202411.2011.3511.0411.046.3625,785
Jun 4, 202411.6511.6511.1411.206.4525,125
Jun 3, 202411.8011.8011.4011.496.6228,958
May 31, 202411.9011.9011.5011.606.6824,665
May 30, 202411.6811.8911.6411.896.856,295
May 29, 202412.0012.0011.7011.706.7423,868
May 28, 202411.9512.0811.8211.826.814,630
May 27, 202412.0012.2412.0012.106.979,102
May 24, 202412.0012.1512.0012.026.92952
May 23, 202412.2012.2012.0012.006.91943
May 22, 202412.2512.4912.1612.167.005,689
May 21, 202412.2312.4612.2312.257.062,470
May 20, 202412.2012.4212.2012.427.151,903
May 17, 202412.1912.1912.0012.006.91300
May 16, 202411.9111.9811.8111.956.882,992
May 15, 202412.0012.1011.7311.736.7612,185
May 14, 202412.1112.2011.9211.936.877,611
May 13, 202412.0612.1612.0212.167.019,035
May 10, 202411.8312.1311.8312.006.917,555
May 9, 202412.1812.2012.0012.146.998,372
May 8, 202412.3812.4012.0012.006.9115,400
May 7, 202412.2812.4012.2012.207.0317,225
May 6, 202412.2012.2012.0112.207.033,212
May 3, 202412.0012.2811.9311.936.872,806
May 2, 202412.0812.2011.9812.207.0218,920
Apr 30, 202411.9012.1011.7011.706.7410,330
Apr 29, 202411.9812.0911.7312.026.922,790
Apr 26, 202411.8811.9911.6611.986.9020,724
Apr 25, 202412.0212.0211.6511.706.742,130
Apr 24, 202411.9412.1011.6111.616.6911,307

Related Tickers

J9K.F Linear Minerals Corp.
0.0001
-92.86%
 
PYV.DU Pacific Metals Co Ltd
10.50
-2.78%
 
PYV.SG Pacific Metals Co Ltd
10.60
-2.75%
 
BHP1.MU BHP Group Ltd
21.32
-0.40%
 
EB9.F African Rainbow Minerals Limited
7.55
-4.43%
 
NGLB.HM Anglo American PLC
24.48
+0.49%
 
FVJ.MU Fortescue Metals Group Ltd
8.63
+0.14%
 
QN90.F Military Metals Corp.
0.3230
-7.45%
 
BHP1.F BHP Group Limited
21.44
+0.19%
 
CRA1.F Rio Tinto Group
65.30
+0.49%