MCE - Delayed Quote EUR

Vale S.A. (XVALO.MC)

8.33
-0.05
(-0.66%)
At close: 5:29:49 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20258.508.508.328.338.3321,788
May 30, 20258.738.738.358.398.3925,755
May 29, 20258.578.578.578.578.57-
May 28, 20258.508.668.508.578.5717,800
May 27, 20258.768.818.648.618.6111,599
May 26, 20258.758.758.638.658.6511,618
May 23, 20258.958.958.558.628.629,403
May 22, 20258.599.068.598.758.751,732
May 21, 20258.848.848.848.778.772,500
May 20, 20258.738.798.738.918.91773
May 19, 20259.109.108.658.868.862,194
May 16, 20258.778.998.778.858.85170
May 15, 20259.109.108.758.828.823,080
May 14, 20258.999.078.858.898.8925,856
May 13, 20258.908.908.908.908.90-
May 12, 20258.879.008.878.908.906,347
May 9, 20258.538.538.518.578.572,000
May 8, 20258.178.558.178.488.487,816
May 7, 20258.498.498.308.398.3923,865
May 6, 20258.218.538.218.408.4013,777
May 5, 20258.368.728.368.558.5514,953
May 2, 20258.318.658.318.518.518,283
Apr 30, 20258.758.758.448.568.5616,431
Apr 29, 20258.808.868.648.678.6710,037
Apr 28, 20258.548.748.428.648.644,174
Apr 25, 20258.518.708.518.618.6114,097
Apr 24, 20258.908.908.828.768.76307
Apr 23, 20258.888.938.708.618.6141,244
Apr 22, 20258.388.388.308.408.4024,658
Apr 17, 20258.388.388.208.318.3131,106
Apr 16, 20258.548.548.228.408.4041,059
Apr 15, 20258.558.568.468.578.5729,760
Apr 14, 20258.608.658.508.518.5131,437
Apr 11, 20258.218.228.168.368.3630,414
Apr 10, 20258.368.478.208.338.3344,026
Apr 9, 20258.118.117.657.757.7534,688
Apr 8, 20258.458.838.208.208.2046,248
Apr 7, 20258.278.277.848.098.0930,490
Apr 4, 20258.908.908.378.418.4131,305
Apr 3, 20259.319.319.059.179.17553
Apr 2, 20259.449.449.449.449.443,500
Apr 1, 20259.759.759.389.529.52631
Mar 31, 20259.409.479.329.389.3813,230
Mar 28, 20259.619.619.619.619.61-
Mar 27, 20259.739.739.529.619.611,120
Mar 26, 20259.689.689.689.559.5552
Mar 25, 20259.609.709.609.529.52448
Mar 24, 20259.529.529.529.529.52-
Mar 21, 20259.559.559.559.529.521,047
Mar 20, 20259.639.639.589.559.555,060
Mar 19, 20259.469.469.469.469.46-
Mar 18, 20259.509.529.459.469.4636,808
Mar 17, 20259.359.409.359.419.411,537
Mar 14, 20258.968.968.968.968.96-
Mar 13, 20258.848.958.848.968.9620,107
Mar 12, 20258.958.978.908.908.9025,901
Mar 11, 20259.049.048.829.329.3226,545
Mar 10, 2025 0.32870924 Dividend
Mar 10, 20259.229.528.999.199.1924,438
Mar 7, 20259.309.309.239.527.3822,946
Mar 6, 20259.309.309.259.407.28887
Mar 5, 20259.309.309.239.397.2711,667
Mar 4, 20259.499.499.209.267.1822,000
Mar 3, 20259.539.539.539.537.39-
Feb 28, 20259.609.609.459.537.3913,134
Feb 27, 20259.659.709.589.657.489,476
Feb 26, 20259.789.789.739.737.5412,500
Feb 25, 20259.949.989.709.757.5665,013
Feb 24, 20259.989.989.989.967.721,500
Feb 21, 20259.819.869.809.907.6710,781
Feb 20, 20259.709.709.709.847.621,218
Feb 19, 20259.689.689.549.577.425,785
Feb 18, 20259.659.659.619.657.4819,050
Feb 17, 20259.679.679.629.647.4714,865
Feb 14, 20259.609.849.509.657.4829,235
Feb 13, 20259.499.499.339.427.3017,300
Feb 12, 20259.509.529.459.507.369,100
Feb 11, 20259.509.669.429.487.357,302
Feb 10, 20259.529.589.529.557.4019,240
Feb 7, 20259.589.709.429.477.346,203
Feb 6, 20259.579.579.579.477.3466,200
Feb 5, 20259.259.309.229.287.1948,150
Feb 4, 20259.509.509.349.307.2110,102
Feb 3, 20259.209.259.159.287.1936,550
Jan 31, 20259.309.399.109.277.184,670
Jan 30, 20258.829.008.819.127.077,400
Jan 29, 20258.759.058.759.016.9814,499
Jan 28, 20258.779.228.778.906.897,317
Jan 27, 20258.938.938.788.906.8945,612
Jan 24, 20259.039.038.808.946.9272,372
Jan 23, 20258.748.828.708.666.7150,057
Jan 22, 20258.818.938.818.966.9439,320
Jan 21, 20258.938.978.778.856.8630,081
Jan 20, 20258.918.918.858.896.8912,735
Jan 17, 20258.729.008.728.956.9432,737
Jan 16, 20258.678.788.678.676.7277,606
Jan 15, 20258.818.818.668.746.7774,990
Jan 14, 20258.738.898.668.826.83106,663
Jan 13, 20258.708.728.618.766.79108,838
Jan 10, 20258.798.948.628.786.80117,097
Jan 9, 20259.009.008.818.956.9481,040
Jan 8, 20258.708.928.708.966.9448,773
Jan 7, 20258.809.178.668.936.9288,527
Jan 6, 20259.109.208.839.006.9846,247
Jan 3, 20259.069.068.778.916.9165,174
Jan 2, 20258.618.948.619.026.9928,157
Dec 31, 20248.628.708.558.606.671,200
Dec 30, 20248.658.908.628.716.754,501
Dec 27, 20248.758.868.718.786.8127,292
Dec 24, 20248.898.898.898.896.89-
Dec 23, 20248.888.898.868.896.8932,367
Dec 20, 20248.858.858.718.816.8325,333
Dec 19, 20248.838.838.668.746.7755,347
Dec 18, 20248.958.958.708.806.8243,875
Dec 17, 20249.049.058.909.026.9932,055
Dec 16, 20249.009.139.009.067.0238,640
Dec 13, 20249.279.279.109.067.0241,347
Dec 12, 2024 0.07988589 Dividend
Dec 12, 20249.609.609.329.387.2719,271
Dec 11, 20249.669.669.559.597.032,750
Dec 10, 20249.589.589.589.637.061,927
Dec 9, 20249.139.719.139.697.1112,985
Dec 6, 20249.499.729.259.406.8938,974
Dec 5, 20249.409.449.309.406.89108,928
Dec 4, 20249.489.849.309.406.8956,326
Dec 3, 20249.339.789.339.546.9923,315
Dec 2, 20249.649.649.529.597.0331,927
Nov 29, 20249.669.709.369.617.0557,866
Nov 28, 20249.909.909.359.466.9323,340
Nov 27, 20249.709.759.669.737.1430,300
Nov 26, 20249.699.859.699.807.1819,615
Nov 25, 20249.639.889.639.867.231,200
Nov 22, 20249.619.959.619.807.18175
Nov 21, 20249.619.709.619.697.109,078
Nov 20, 20249.729.729.729.787.1740
Nov 19, 20249.6010.009.609.727.1222,420
Nov 18, 20249.849.849.649.747.1432,195
Nov 15, 202410.3010.309.909.757.155,415
Nov 14, 20249.919.919.649.667.0813,892
Nov 13, 20249.8510.079.629.637.0624,528
Nov 12, 20249.809.859.719.717.1231,249
Nov 11, 20249.9710.029.929.957.2947,743
Nov 8, 202410.6610.6610.029.947.2921,390
Nov 7, 202410.6010.8010.6010.737.8680
Nov 6, 202410.3410.5210.1610.277.535,105
Nov 5, 202410.0410.5410.0410.137.4313,240
Nov 4, 202410.2210.2210.1010.287.531,150
Nov 1, 202410.2610.2610.2610.267.52-
Oct 31, 202410.2610.2610.2610.267.52-
Oct 30, 202410.2610.2610.2610.267.522,683
Oct 29, 202410.7010.7010.5810.547.737,389
Oct 28, 202410.5010.7610.3810.497.6922,800
Oct 25, 202410.2010.3210.2010.327.5660,532
Oct 24, 20249.9810.009.9610.007.3333,501
Oct 23, 202410.0410.049.9810.007.3348,767
Oct 22, 202410.0810.1010.0610.047.365,004
Oct 21, 202410.3610.3610.1210.147.4315,760
Oct 18, 202410.4010.4010.1410.157.4415,280
Oct 17, 202410.4810.4810.1710.227.498,380
Oct 16, 202410.5010.5010.4410.277.53142
Oct 15, 202410.4610.4610.1610.237.5013,279
Oct 14, 202410.6610.6610.4810.407.62135
Oct 11, 202410.6010.6010.2810.397.6219,367
Oct 10, 202410.5010.5010.2810.367.5932,661
Oct 9, 202410.6010.7510.2010.227.4962,746
Oct 8, 202410.5810.6210.3210.397.62122,824
Oct 7, 202410.9810.9810.7510.928.0067,204
Oct 4, 202410.9810.9810.7810.787.909,036
Oct 3, 202410.8010.8410.7010.717.8517,813
Oct 2, 202410.6811.1810.6811.038.08246
Oct 1, 202410.6010.8010.6010.897.98313
Sep 30, 202410.9811.0410.9010.978.0413,758
Sep 27, 202410.7011.0010.7011.018.0710,370
Sep 26, 202410.3010.4810.3010.647.80239
Sep 25, 202410.2710.2710.2710.207.4740
Sep 24, 202410.0010.2710.0010.177.46562
Sep 23, 20249.829.829.509.647.0715,085
Sep 20, 20249.789.809.779.777.169,500
Sep 19, 202410.1410.149.909.917.2714,531
Sep 18, 20249.619.839.569.787.1722,789
Sep 17, 20249.779.919.779.827.2018,693
Sep 16, 20249.959.959.849.797.185,341
Sep 13, 20249.659.869.659.887.248,500
Sep 12, 20249.709.709.609.657.0710,730
Sep 11, 20249.379.379.379.376.86-
Sep 10, 20249.609.609.349.376.8642,530
Sep 9, 20249.199.559.199.536.9817,944
Sep 6, 20249.699.699.449.456.9344,916
Sep 5, 20249.279.639.279.567.019,667
Sep 4, 20249.569.569.309.496.966,792
Sep 3, 20249.559.779.439.476.9459,279
Sep 2, 20249.829.829.659.737.1310,540
Aug 30, 20249.819.819.719.817.1915,500
Aug 29, 20249.779.849.779.877.237,283
Aug 28, 20249.769.909.769.887.243,330
Aug 27, 202410.0810.1910.0810.047.3631,145
Aug 26, 20249.829.829.809.817.1936,162
Aug 23, 20249.709.959.709.787.1745,807
Aug 22, 20249.909.909.709.737.136,595
Aug 21, 20249.679.679.679.677.09-
Aug 20, 20249.5510.009.559.677.0954,648
Aug 19, 20249.709.899.709.857.2252,626
Aug 16, 20249.809.819.549.607.0327,343
Aug 15, 20249.739.739.529.637.0566,125
Aug 14, 20249.779.779.559.637.0556,160
Aug 13, 20249.879.879.729.667.0825,236
Aug 12, 20249.989.989.769.807.1859,265
Aug 9, 202410.3210.329.719.767.1571,445
Aug 8, 20249.809.809.679.737.1333,538
Aug 7, 20249.869.869.709.807.1865,429
Aug 6, 20249.6710.159.409.546.9998,532
Aug 5, 2024 0.32133517 Dividend
Aug 5, 20249.459.609.169.356.8566,797
Aug 2, 202410.2010.209.899.895.7170,534
Aug 1, 202410.5010.5010.2810.305.9566,584
Jul 31, 202410.3010.5310.2410.185.8859,749
Jul 30, 202410.4810.6010.2210.265.9355,440
Jul 29, 202410.3910.5010.3410.375.9956,083
Jul 26, 202410.3910.3910.2710.295.952,133
Jul 25, 202410.2210.2610.1810.245.9233,810
Jul 24, 202410.2010.6210.1110.386.0030,423
Jul 23, 202410.5010.5010.1710.175.8835,732
Jul 22, 202410.5410.5410.3610.386.0027,040
Jul 19, 202410.5610.5610.3410.365.9933,882
Jul 18, 202410.9010.9010.4810.456.0431,466
Jul 17, 202410.7110.7610.6410.686.1732,913
Jul 16, 202410.8510.8510.7610.826.2525,718
Jul 15, 202410.8510.9010.8510.866.274,394
Jul 12, 202410.8510.8610.8010.806.244,745
Jul 11, 202410.9710.9710.8810.916.304,437
Jul 10, 202410.7410.9010.7410.886.291,333
Jul 9, 202410.8710.8710.8710.846.265,278
Jul 8, 202410.9910.9910.6910.876.28705
Jul 5, 202410.5210.9710.5210.876.28625
Jul 4, 202410.7411.0810.7110.896.292,902
Jul 3, 202410.9611.0610.7010.906.301,141
Jul 2, 202411.0011.0010.6610.666.1617,719
Jul 1, 202411.0411.0410.8410.846.265,504
Jun 28, 202410.8810.8810.8210.876.2855,239
Jun 27, 202410.7210.7210.6610.666.1623,400
Jun 26, 202410.8010.8010.7610.676.1716,950
Jun 25, 202411.1811.1810.7510.676.1632,166
Jun 24, 202410.7211.1010.7210.906.305,997
Jun 21, 202410.8410.9410.8010.706.1816,400
Jun 20, 202411.0011.0010.8610.916.3040,397
Jun 19, 202410.9411.2510.6310.626.1490,330
Jun 18, 202410.6210.8410.6210.816.251,231
Jun 17, 202411.0611.0610.6711.016.3656,098
Jun 14, 202411.0011.0010.9310.916.3055,527
Jun 13, 202410.8710.8710.5510.856.2713,595
Jun 12, 202410.8111.1910.6410.616.1365,689
Jun 11, 202411.0011.0010.7010.876.28105,683
Jun 10, 202411.0011.0010.8610.906.3010,535
Jun 7, 202411.2611.2610.9211.036.3732,928
Jun 6, 202411.1611.4610.9011.016.3685,832
Jun 5, 202411.3511.3510.9811.496.64114,723
Jun 4, 202411.2112.0011.0811.496.6455,765
Jun 3, 202411.7011.7011.3211.726.77105,783