Vale SA (CVLC.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 10.86 | 10.86 | 10.86 | 10.85 | 10.85 | 100 |
| 25 June 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 24 June 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 100 |
| 21 June 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 20 June 2024 | 10.78 | 11.10 | 10.78 | 11.00 | 11.00 | 225 |
| 19 June 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 18 June 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 17 June 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 14 June 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 400 |
| 13 June 2024 | 10.76 | 10.80 | 10.76 | 10.80 | 10.80 | 261 |
| 12 June 2024 | 10.88 | 11.08 | 10.88 | 11.08 | 11.08 | 100 |
| 11 June 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 10 June 2024 | 10.96 | 11.06 | 10.96 | 11.06 | 11.06 | 150 |
| 07 June 2024 | 11.15 | 11.15 | 11.07 | 11.07 | 11.07 | 701 |
| 06 June 2024 | 11.03 | 11.03 | 11.00 | 11.00 | 11.00 | 2,000 |
| 05 June 2024 | 11.23 | 11.23 | 11.11 | 11.13 | 11.13 | 1,348 |
| 04 June 2024 | 11.50 | 11.50 | 11.23 | 11.23 | 11.23 | 500 |
| 03 June 2024 | 11.65 | 11.68 | 11.44 | 11.68 | 11.68 | 3,315 |
| 31 May 2024 | 11.78 | 11.85 | 11.65 | 11.65 | 11.65 | 2,778 |
| 30 May 2024 | 11.68 | 11.83 | 11.68 | 11.83 | 11.83 | 200 |
| 29 May 2024 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | 2,000 |
| 28 May 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 27 May 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 24 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 23 May 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 100 |
| 22 May 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 21 May 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 20 May 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 17 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 16 May 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 15 May 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 14 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 13 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 10 May 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 09 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 08 May 2024 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 300 |
| 07 May 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 662 |
| 06 May 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 250 |
| 03 May 2024 | 12.00 | 12.19 | 12.00 | 12.19 | 12.19 | 500 |
| 02 May 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 30 Apr 2024 | 11.90 | 11.92 | 11.90 | 11.92 | 11.92 | 100 |
| 29 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 26 Apr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 25 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 24 Apr 2024 | 11.82 | 11.82 | 11.75 | 11.75 | 11.75 | 120 |
| 23 Apr 2024 | 11.80 | 11.81 | 11.80 | 11.81 | 11.81 | 1,000 |
| 22 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 19 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 18 Apr 2024 | 11.87 | 11.87 | 11.65 | 11.66 | 11.66 | 650 |
| 17 Apr 2024 | 11.65 | 11.85 | 11.65 | 11.82 | 11.82 | 900 |
| 16 Apr 2024 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | 1,200 |
| 15 Apr 2024 | 11.76 | 11.88 | 11.76 | 11.88 | 11.88 | 1,200 |
| 12 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 11 Apr 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 10 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 09 Apr 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 08 Apr 2024 | 11.60 | 11.83 | 11.60 | 11.83 | 11.83 | 420 |
| 05 Apr 2024 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | 8,000 |
| 04 Apr 2024 | 11.72 | 11.85 | 11.60 | 11.80 | 11.80 | 3,378 |
| 03 Apr 2024 | 11.85 | 11.88 | 11.65 | 11.88 | 11.88 | 245 |
| 02 Apr 2024 | 12.00 | 12.08 | 11.84 | 11.84 | 11.84 | 3,515 |
| 28 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 27 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 26 Mar 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 25 Mar 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 500 |
| 22 Mar 2024 | 11.90 | 11.90 | 11.78 | 11.78 | 11.78 | 583 |
| 21 Mar 2024 | 11.85 | 12.02 | 11.85 | 12.02 | 12.02 | 140 |
| 20 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 19 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 18 Mar 2024 | 11.41 | 11.90 | 11.41 | 11.90 | 11.90 | 110 |
| 15 Mar 2024 | 11.51 | 11.51 | 11.49 | 11.49 | 11.49 | 1,000 |
| 14 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 13 Mar 2024 | 11.76 | 11.77 | 11.72 | 11.72 | 11.72 | 2,500 |
| 12 Mar 2024 | 11.75 | 11.92 | 11.75 | 11.83 | 11.83 | 185 |
| 12 Mar 2024 | 2.738548 Dividend | |||||
| 11 Mar 2024 | 12.55 | 12.55 | 12.40 | 12.40 | 9.66 | 2,317 |
| 08 Mar 2024 | 12.70 | 12.70 | 12.66 | 12.66 | 9.86 | 35 |
| 07 Mar 2024 | 12.60 | 12.90 | 12.60 | 12.90 | 10.05 | 410 |
| 06 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 9.86 | - |
| 05 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 9.90 | - |
| 04 Mar 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 9.96 | - |
| 01 Mar 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 9.85 | - |
| 29 Feb 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 9.93 | - |
| 28 Feb 2024 | 12.64 | 12.64 | 12.63 | 12.63 | 9.84 | 30 |
| 27 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 9.74 | - |
| 26 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 9.97 | - |
| 23 Feb 2024 | 12.81 | 12.81 | 12.80 | 12.80 | 9.97 | 6 |
| 22 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 9.85 | - |
| 21 Feb 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 9.97 | 500 |
| 20 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 9.84 | - |
| 19 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 9.97 | 150 |
| 16 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 9.86 | - |
| 15 Feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 9.91 | - |
| 14 Feb 2024 | 12.90 | 12.90 | 12.70 | 12.70 | 9.90 | 66 |
| 13 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 10.05 | - |
| 12 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 9.82 | - |
| 09 Feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 9.86 | - |
| 08 Feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 10.02 | - |
| 07 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 10.13 | - |
| 06 Feb 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 9.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.