Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

PT Vale Indonesia Tbk (XT3B.SG)

Compare
0.1110
-0.0030
(-2.63%)
As of 8:08:35 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.11100.11100.11100.11100.1110-
Mar 13, 20250.11400.11400.11400.11400.1140-
Mar 12, 20250.11400.11400.11400.11400.1140-
Mar 11, 20250.11600.11600.11600.11600.1160-
Mar 10, 20250.13100.13100.13100.13100.1310-
Mar 7, 20250.14800.16300.14800.16300.1630-
Mar 6, 20250.13200.13200.13200.13200.1320-
Mar 5, 20250.13400.13400.13400.13400.1340-
Mar 4, 20250.13700.13700.13700.13700.1370-
Mar 3, 20250.13900.13900.13900.13900.1390-
Feb 28, 20250.13600.13600.13600.13600.1360-
Feb 27, 20250.14300.14300.14300.14300.1430-
Feb 26, 20250.13700.13700.13700.13700.1370-
Feb 25, 20250.13500.13500.13500.13500.1350-
Feb 24, 20250.15000.18000.15000.18000.1800100,000
Feb 21, 20250.15000.15000.15000.15000.1500-
Feb 20, 20250.15000.15000.15000.15000.1500-
Feb 19, 20250.15000.15000.15000.15000.1500-
Feb 18, 20250.15000.15000.15000.15000.1500-
Feb 17, 20250.15000.15000.15000.15000.1500-
Feb 14, 20250.15000.15000.15000.15000.1500-
Feb 13, 20250.15000.15000.15000.15000.1500-
Feb 12, 20250.15000.15000.15000.15000.1500-
Feb 11, 20250.15000.15000.15000.15000.1500-
Feb 10, 20250.15000.15000.15000.15000.1500-
Feb 7, 20250.15000.16100.15000.16100.1610-
Feb 6, 20250.15000.15000.15000.15000.1500-
Feb 5, 20250.15000.15000.15000.15000.1500-
Feb 4, 20250.15000.15000.15000.15000.1500-
Feb 3, 20250.15000.15000.15000.15000.1500-
Jan 31, 20250.18000.18000.18000.18000.1800-
Jan 30, 20250.18000.18000.18000.18000.1800-
Jan 29, 20250.20000.20000.20000.20000.2000-
Jan 28, 20250.20000.20000.20000.20000.2000-
Jan 27, 20250.20000.20000.20000.20000.2000-
Jan 24, 20250.18000.18000.18000.18000.1800-
Jan 23, 20250.18000.18000.18000.18000.1800-
Jan 22, 20250.18100.18100.18100.18100.1810-
Jan 21, 20250.18400.18400.18400.18400.1840-
Jan 20, 20250.18500.18500.18500.18500.1850-
Jan 17, 20250.18400.18400.18400.18400.1840-
Jan 16, 20250.18500.18500.18500.18500.1850-
Jan 15, 20250.18800.18800.18800.18800.1880-
Jan 14, 20250.19300.19300.19300.19300.1930-
Jan 13, 20250.18000.18000.18000.18000.1800-
Jan 10, 20250.17700.17700.17700.17700.1770-
Jan 9, 20250.17600.17600.17600.17600.1760-
Jan 8, 20250.17700.17700.17700.17700.1770-
Jan 7, 20250.17800.17800.17800.17800.1780-
Jan 6, 20250.18000.18000.18000.18000.1800-
Jan 3, 20250.18500.18500.18500.18500.1850-
Jan 2, 20250.18400.18400.18400.18400.1840-
Dec 30, 20240.18800.18800.18800.18800.1880-
Dec 27, 20240.19000.19000.19000.19000.1900-
Dec 23, 20240.18000.18000.18000.18000.1800-
Dec 20, 20240.18400.18400.18400.18400.1840-
Dec 19, 20240.18400.18400.18400.18400.1840-
Dec 18, 20240.19600.19600.19600.19600.1960-
Dec 17, 20240.19600.19600.19600.19600.1960-
Dec 16, 20240.19900.22000.19900.22000.2200500
Dec 13, 20240.20400.20400.20400.20400.2040-
Dec 12, 20240.19200.19200.19200.19200.1920-
Dec 11, 20240.19700.19700.19700.19700.1970-
Dec 10, 20240.19400.19400.19400.19400.1940-
Dec 9, 20240.18700.18700.18700.18700.1870-
Dec 6, 20240.18900.18900.18900.18900.1890-
Dec 5, 20240.18900.20000.18900.20000.200017,000
Dec 4, 20240.19200.19200.19200.19200.1920-
Dec 3, 20240.18400.18400.18400.18400.1840-
Dec 2, 20240.18600.18600.18600.18600.1860-
Nov 29, 20240.18600.18600.18600.18600.1860-
Nov 28, 20240.20400.20400.20400.20400.2040-
Nov 27, 20240.20400.20400.20400.20400.2040-
Nov 26, 20240.19100.19100.19100.19100.1910-
Nov 25, 20240.19200.20600.19200.20600.2060-
Nov 22, 20240.19100.19100.19100.19100.1910-
Nov 21, 20240.19100.19100.19100.19100.1910-
Nov 20, 20240.19000.20800.19000.20800.2080-
Nov 19, 20240.19700.19700.19700.19700.1970-
Nov 18, 20240.19300.19300.19300.19300.1930-
Nov 15, 20240.19900.19900.19900.19900.1990-
Nov 14, 20240.20200.20200.20200.20200.2020-
Nov 13, 20240.19400.21000.19400.21000.2100-
Nov 12, 20240.19200.19200.19200.19200.1920-
Nov 11, 20240.19100.19100.19100.19100.1910-
Nov 8, 20240.19600.19600.19600.19600.1960-
Nov 7, 20240.19300.19300.19300.19300.1930-
Nov 6, 20240.19400.19400.19400.19400.1940-
Nov 5, 20240.19500.21000.19500.21000.2100-
Nov 4, 20240.19200.19200.19200.19200.1920-
Nov 1, 20240.19300.19300.19300.19300.1930-
Oct 31, 20240.19600.19600.19600.19600.1960-
Oct 30, 20240.20000.20000.20000.20000.2000-
Oct 29, 20240.20400.20400.20400.20400.2040-
Oct 28, 20240.20800.20800.20800.20800.2080-
Oct 25, 20240.21400.21400.21400.21400.2140-
Oct 24, 20240.21600.23000.21600.23000.2300-
Oct 23, 20240.22000.23400.22000.23400.2340-
Oct 22, 20240.22000.22000.22000.22000.2200-
Oct 21, 20240.22600.22600.22600.22600.2260-
Oct 18, 20240.21600.21600.21600.21600.2160-
Oct 17, 20240.21400.21400.21400.21400.2140-
Oct 16, 20240.21600.21600.21600.21600.2160-
Oct 15, 20240.21600.21600.21600.21600.2160-
Oct 14, 20240.21800.21800.21800.21800.2180-
Oct 11, 20240.21600.21600.21600.21600.2160-
Oct 10, 20240.21400.21400.21400.21400.2140-
Oct 9, 20240.21000.21000.21000.21000.2100-
Oct 8, 20240.21600.21600.21600.21600.2160-
Oct 7, 20240.22400.22400.22400.22400.2240-
Oct 4, 20240.22200.22200.22200.22200.2220-
Oct 3, 20240.22800.22800.22800.22800.2280-
Oct 2, 20240.22400.22400.22400.22400.2240-
Oct 1, 20240.21600.21600.21600.21600.2160-
Sep 30, 20240.21000.21000.21000.21000.2100-
Sep 27, 20240.21000.21000.21000.21000.2100-
Sep 26, 20240.21000.21000.21000.21000.2100-
Sep 25, 20240.21000.21000.21000.21000.2100-
Sep 24, 20240.21000.21000.21000.21000.2100-
Sep 23, 20240.21000.21000.21000.21000.2100-
Sep 20, 20240.21000.21000.21000.21000.2100-
Sep 19, 20240.21000.21000.21000.21000.2100-
Sep 18, 20240.21000.21000.21000.21000.2100-
Sep 17, 20240.21000.21000.21000.21000.2100-
Sep 16, 20240.21000.21000.21000.21000.2100-
Sep 13, 20240.21000.21000.21000.21000.210020,000
Sep 12, 20240.21000.21000.21000.21000.2100-
Sep 11, 20240.21000.21000.21000.21000.2100-
Sep 10, 20240.21000.21000.21000.21000.2100-
Sep 9, 20240.21000.21000.21000.21000.2100-
Sep 6, 20240.21000.21000.21000.21000.2100-
Sep 5, 20240.21000.21000.21000.21000.2100-
Sep 4, 20240.21000.21000.21000.21000.2100-
Sep 3, 20240.21000.21000.21000.21000.2100-
Sep 2, 20240.21000.21000.21000.21000.2100-
Aug 30, 20240.21000.21000.21000.21000.2100-
Aug 29, 20240.21000.21000.21000.21000.2100-
Aug 28, 20240.21000.21000.21000.21000.2100-
Aug 27, 20240.21000.21000.21000.21000.2100-
Aug 26, 20240.21000.21000.21000.21000.2100-
Aug 23, 20240.21000.21000.21000.21000.2100-
Aug 22, 20240.21000.21000.21000.21000.2100-
Aug 21, 20240.21000.21000.21000.21000.2100-
Aug 20, 20240.21000.21000.21000.21000.2100-
Aug 19, 20240.21000.21000.21000.21000.2100-
Aug 16, 20240.21000.21000.21000.21000.2100-
Aug 15, 20240.21000.21000.21000.21000.2100-
Aug 14, 20240.21000.21000.21000.21000.2100-
Aug 13, 20240.21000.21000.21000.21000.2100-
Aug 12, 20240.21000.21000.21000.21000.2100-
Aug 9, 20240.21000.21000.21000.21000.2100-
Aug 8, 20240.21000.21000.21000.21000.2100-
Aug 7, 20240.21000.21000.21000.21000.2100-
Aug 6, 20240.21000.23000.21000.23000.2300-
Aug 5, 20240.21000.21000.21000.21000.2100-
Aug 2, 20240.21000.21000.21000.21000.2100-
Aug 1, 20240.21000.21000.21000.21000.2100-
Jul 31, 20240.21000.21000.21000.21000.2100-
Jul 30, 20240.22600.22600.22600.22600.2260-
Jul 29, 20240.22600.22600.22600.22600.2260-
Jul 26, 20240.21000.21000.21000.21000.2100-
Jul 25, 20240.21000.21000.21000.21000.2100-
Jul 24, 20240.21000.21000.21000.21000.2100-
Jul 23, 20240.21000.21000.21000.21000.2100-
Jul 22, 20240.21000.21000.21000.21000.2100-
Jul 19, 20240.21000.21000.21000.21000.2100-
Jul 18, 20240.21000.21000.21000.21000.2100-
Jul 17, 20240.21000.21000.21000.21000.2100-
Jul 16, 20240.21000.21000.21000.21000.2100-
Jul 15, 20240.21000.21000.21000.21000.210010,000
Jul 12, 20240.21000.21000.21000.21000.2100-
Jul 11, 20240.22800.22800.22800.22800.228050,000
Jul 10, 20240.22800.22800.22800.22800.2280-
Jul 9, 20240.22800.22800.22800.22800.2280-
Jul 8, 20240.21000.21000.21000.21000.2100-
Jul 5, 20240.24000.24000.21600.21600.216050,000
Jul 4, 20240.21000.21000.21000.21000.2100-
Jul 3, 20240.21000.21000.21000.21000.2100-
Jul 2, 20240.21000.21000.21000.21000.2100-
Jul 1, 20240.21000.21000.21000.21000.2100-
Jun 28, 20240.21200.21200.21200.21200.2120-
Jun 27, 20240.21000.21000.21000.21000.2100-
Jun 26, 20240.21000.21000.21000.21000.2100-
Jun 25, 20240.21000.21000.21000.21000.2100-
Jun 24, 20240.21000.22400.21000.22400.2240-
Jun 21, 20240.20800.20800.20800.20800.2080-
Jun 20, 20240.20200.20400.20200.20400.2040-
Jun 19, 20240.20000.20400.20000.20400.2040-
Jun 18, 20240.21730.21730.21730.21730.2173-
Jun 17, 20240.21730.21730.21730.21730.2173-
Jun 14, 20240.21730.21730.21730.21730.2173-
Jun 13, 20240.21730.21730.21730.21730.2173-
Jun 12, 20240.21730.21730.21730.21730.2173-
Jun 11, 20240.21730.21730.21730.21730.2173-
Jun 10, 20240.22600.22600.22600.22600.2260-
Jun 7, 20240.23000.23800.22400.23800.2380-
Jun 6, 20240.22200.22200.22200.22200.2220-
Jun 5, 20240.22600.23600.22600.23600.2360-
Jun 4, 20240.24000.24000.23800.23800.2380-
Jun 3, 20240.26400.26400.24800.24800.2480-
May 31, 20240.29600.29600.29600.29600.2960-
May 30, 20240.27400.27400.27400.27400.2740-
May 29, 20240.27800.30000.27800.30000.3000-
May 28, 20240.27800.27800.27800.27800.2780-
May 27, 20240.25800.25800.25800.25800.2580-
May 24, 20240.26800.26800.26800.26800.2680-
May 23, 20240.23000.26800.23000.26800.2680-
May 22, 20240.25400.25400.25400.25400.2540-
May 21, 20240.26200.26200.26200.26200.2620-
May 20, 20240.26800.26800.26800.26800.2680-
May 17, 20240.23800.23800.23800.23800.2380-
May 16, 20240.23200.23200.23200.23200.2320-
May 15, 20240.22800.22800.22800.22800.2280-
May 14, 20240.22800.23200.22800.23200.2320-
May 13, 20240.23200.23200.23200.23200.2320-
May 10, 20240.25200.25200.25200.25200.2520-
May 9, 20240.25200.25200.25200.25200.2520-
May 8, 20240.23600.23600.23600.23600.2360-
May 7, 20240.23800.23800.23800.23800.2380-
May 6, 20240.22000.22000.22000.22000.2200-
May 3, 20240.22000.22000.22000.22000.2200-
May 2, 20240.22000.22200.22000.22200.2220-
Apr 30, 20240.22000.23000.22000.23000.2300-
Apr 29, 20240.22000.22600.22000.22600.2260-
Apr 26, 20240.22000.22200.22000.22200.2220-
Apr 25, 20240.22000.22000.22000.22000.2200-
Apr 24, 20240.22000.22000.22000.22000.2200-
Apr 23, 20240.22400.22400.22400.22400.2240-
Apr 22, 20240.29000.29000.29000.29000.29002,777
Apr 19, 20240.22000.22000.22000.22000.2200-
Apr 18, 20240.28000.28000.28000.28000.2800-
Apr 17, 20240.22600.26400.22600.26400.2640-
Apr 16, 20240.22600.27200.22600.27200.27201,587
Apr 15, 20240.22400.22400.22400.22400.2240-
Apr 12, 20240.22400.22400.22400.22400.2240-
Apr 11, 20240.22400.22400.22400.22400.2240-
Apr 10, 20240.22600.22600.22600.22600.2260-
Apr 9, 20240.22600.22600.22600.22600.2260-
Apr 8, 20240.22600.22600.22600.22600.2260-
Apr 5, 20240.21000.22600.21000.22600.2260-
Apr 4, 20240.20800.22400.20800.22400.2240-
Apr 3, 20240.20800.25400.20800.25400.25403,500
Apr 2, 20240.20600.22600.20600.22600.2260-
Mar 28, 20240.20600.22200.20600.22200.2220-
Mar 27, 20240.20800.20800.20800.20800.2080-
Mar 26, 20240.20800.20800.20800.20800.2080-
Mar 25, 20240.20800.20800.20800.20800.2080-
Mar 22, 20240.21600.25800.21600.25800.2580800
Mar 21, 20240.21800.23400.21800.23400.2340-
Mar 20, 20240.21200.21200.21200.21200.2120-
Mar 19, 20240.21600.26200.21600.26200.26205,000
Mar 18, 20240.21800.23200.21800.23200.2320-
Mar 15, 20240.22200.23400.22200.23400.2340-
Mar 14, 20240.22000.22000.22000.22000.2200-