Australia markets closed

Vale SA (CVLC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
12.16+0.09 (+0.71%)
At close: 09:43PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202412.0112.1611.8012.1612.168,462
02 May 202411.8612.0811.8112.0812.083,537
30 Apr 202411.9112.0111.7511.7511.75400
29 Apr 202411.7611.9811.7611.9811.982,780
26 Apr 202411.8411.8611.7611.8511.854,000
25 Apr 202411.7111.9411.5111.5111.51410
24 Apr 202411.8312.0611.8111.8511.8517,520
23 Apr 202411.8111.9411.8111.8111.81600
22 Apr 202411.7211.9511.7211.9511.951,215
19 Apr 202411.5711.6411.5711.6411.644,773
18 Apr 202411.6711.8311.5111.6811.6813,702
17 Apr 202411.5511.8811.5511.7411.746,528
16 Apr 202411.8011.8011.4311.5711.576,405
15 Apr 202411.9011.9911.7511.8711.8713,657
12 Apr 202411.7211.9611.7111.9611.9620,318
11 Apr 202411.7111.8111.6311.6611.661,800
10 Apr 202411.6811.8311.6211.8211.821,050
09 Apr 202411.7212.0011.5711.6111.612,305
08 Apr 202411.4611.7811.4611.7811.781,054
05 Apr 202411.6111.6511.4611.5611.565,510
04 Apr 202411.8011.8011.6111.7311.73725
03 Apr 202411.8712.0011.6511.7811.786,370
02 Apr 202411.9912.0911.7011.9811.983,710
28 Mar 202411.5611.7911.4011.7711.773,555
27 Mar 202411.6611.7011.5211.7011.703,084
26 Mar 202411.7411.8211.4311.6511.653,650
25 Mar 202411.8311.8911.6711.8111.81475
22 Mar 202411.9111.9211.6511.6511.651,050
21 Mar 202411.8011.9911.8011.9911.99550
20 Mar 202411.8111.8711.6411.6411.641,100
19 Mar 202411.6111.8411.5711.8411.84550
18 Mar 202411.4211.7011.3011.7011.702,198
15 Mar 202411.5211.5711.1211.4511.456,936
14 Mar 202411.7111.8311.3011.6111.617,195
13 Mar 202411.8511.8711.5411.6811.6812,479
12 Mar 202411.6512.0311.6511.8311.8312,218
12 Mar 20242.738548 Dividend
11 Mar 202412.6112.7412.0912.209.467,460
08 Mar 202412.8012.9512.5712.579.754,652
07 Mar 202412.6112.9512.6112.849.961,480
06 Mar 202412.6612.8112.5312.819.93150
05 Mar 202412.7112.8012.5812.809.931,500
04 Mar 202412.8612.9912.6512.659.811,368
01 Mar 202412.6512.7912.5812.759.89550
29 Feb 202412.7512.7512.5212.529.71800
28 Feb 202412.6512.6912.6112.639.80-
27 Feb 202412.5112.6112.5112.589.76301
26 Feb 202412.7512.8512.5012.509.693,014
23 Feb 202412.8213.0412.7513.0410.1185
22 Feb 202412.7312.8412.7312.849.9670
21 Feb 202412.5112.7912.5112.799.92800
20 Feb 202412.6412.7812.4512.739.871,700
19 Feb 202412.6112.8512.5612.849.96603
16 Feb 202412.6612.7012.6112.709.85-
15 Feb 202412.6412.8712.6412.879.9838
14 Feb 202412.6212.8312.6212.679.83820
13 Feb 202412.9113.0512.8812.889.991,100
12 Feb 202412.6112.8712.6112.709.851,530
09 Feb 202412.6612.8412.5512.709.85369
08 Feb 202412.8612.8612.5812.609.77835
07 Feb 202412.9012.9912.7112.9910.07560
06 Feb 202412.6012.6012.5612.569.74-
05 Feb 202412.8112.8812.5212.889.99585
02 Feb 202413.0213.2312.7012.839.951,595
01 Feb 202413.1313.3113.0713.0710.14311
31 Jan 202413.0113.2612.9913.2610.281,270
30 Jan 202412.9113.2812.8513.1010.162,790
29 Jan 202413.2113.3712.8512.859.972,035
26 Jan 202412.6613.3112.5613.3110.32528
25 Jan 202413.0513.1813.0513.0710.14175
24 Jan 202412.9612.9612.9212.9510.0475
23 Jan 202412.6612.9412.6612.9410.03701
22 Jan 202412.8212.8212.4712.479.67-
19 Jan 202412.8212.9812.8012.809.931,095
18 Jan 202412.8113.0712.8113.0710.14130
17 Jan 202413.0113.0112.9512.9510.05-
16 Jan 202413.2613.4013.1913.1910.234,100
15 Jan 202413.2013.2513.2013.2510.28-
12 Jan 202413.4613.4613.2813.2810.301,300
11 Jan 202413.4113.5213.4113.5210.491,280
10 Jan 202413.6113.6113.3713.3710.37-
09 Jan 202413.6013.7313.6013.7310.6575
08 Jan 202413.7113.8113.5013.5010.47450
05 Jan 202413.7113.9613.6113.9610.83170
04 Jan 202413.9613.9913.9613.9610.831,250
03 Jan 202414.0614.0614.0614.0610.919
02 Jan 202414.1614.1614.0014.0710.91420
29 Dec 202314.0614.2514.0314.0310.88650
28 Dec 202314.1614.1614.1614.1610.98150
27 Dec 202314.1214.3614.1214.1210.95750
22 Dec 202314.0314.0814.0014.0810.92700
21 Dec 202313.8214.0213.8114.0210.8752
20 Dec 202313.8113.9113.7713.8110.71430
19 Dec 202313.7213.8613.7213.8510.74-
18 Dec 202313.6613.9813.6113.9810.85425
15 Dec 202313.4113.6013.4113.5710.52150
14 Dec 202313.5513.6113.5013.5010.472,140
13 Dec 202313.4213.4513.0513.4510.4351,320
12 Dec 202313.5213.6113.3513.4310.42200
11 Dec 202313.5113.5113.3913.3910.39500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...