Vale SA (CVLC.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 300 |
| 19 Sept 2024 | 9.80 | 10.00 | 9.80 | 9.90 | 9.90 | 300 |
| 18 Sept 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 17 Sept 2024 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | - |
| 16 Sept 2024 | 9.85 | 9.85 | 9.81 | 9.81 | 9.81 | - |
| 13 Sept 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 12 Sept 2024 | 9.62 | 9.63 | 9.62 | 9.63 | 9.63 | - |
| 11 Sept 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | - |
| 10 Sept 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| 09 Sept 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 06 Sept 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 2,000 |
| 05 Sept 2024 | 9.45 | 9.52 | 9.45 | 9.50 | 9.50 | 10 |
| 04 Sept 2024 | 9.40 | 9.41 | 9.40 | 9.41 | 9.41 | - |
| 03 Sept 2024 | 9.73 | 9.73 | 9.42 | 9.42 | 9.42 | 50 |
| 02 Sept 2024 | 9.80 | 9.80 | 9.72 | 9.72 | 9.72 | - |
| 30 Aug 2024 | 9.84 | 9.84 | 9.76 | 9.76 | 9.76 | - |
| 29 Aug 2024 | 9.88 | 9.98 | 9.86 | 9.98 | 9.98 | 25 |
| 28 Aug 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 27 Aug 2024 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | - |
| 26 Aug 2024 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | - |
| 23 Aug 2024 | 9.76 | 9.76 | 9.75 | 9.75 | 9.75 | - |
| 22 Aug 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 21 Aug 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| 20 Aug 2024 | 9.74 | 9.89 | 9.74 | 9.89 | 9.89 | 2 |
| 19 Aug 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1,000 |
| 16 Aug 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 15 Aug 2024 | 9.61 | 9.80 | 9.61 | 9.80 | 9.80 | 2,000 |
| 14 Aug 2024 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 1,000 |
| 13 Aug 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,050 |
| 12 Aug 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 09 Aug 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1,700 |
| 08 Aug 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 07 Aug 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 06 Aug 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 05 Aug 2024 | 9.30 | 9.80 | 9.30 | 9.64 | 9.64 | 5,170 |
| 05 Aug 2024 | 2.093798 Dividend | |||||
| 02 Aug 2024 | 10.22 | 10.25 | 10.10 | 10.10 | 8.00 | 10,500 |
| 01 Aug 2024 | 10.50 | 10.50 | 10.25 | 10.25 | 8.13 | 2,100 |
| 31 Jul 2024 | 10.39 | 10.50 | 10.39 | 10.50 | 8.32 | 1,000 |
| 30 Jul 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 8.40 | - |
| 29 Jul 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 8.12 | - |
| 26 Jul 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 8.12 | - |
| 25 Jul 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 8.25 | - |
| 24 Jul 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 8.12 | - |
| 23 Jul 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 8.25 | - |
| 22 Jul 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 8.33 | - |
| 19 Jul 2024 | 10.56 | 10.58 | 10.55 | 10.55 | 8.36 | 1,500 |
| 18 Jul 2024 | 10.75 | 10.75 | 10.56 | 10.56 | 8.37 | 782 |
| 17 Jul 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 8.61 | - |
| 16 Jul 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 8.61 | - |
| 15 Jul 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 8.64 | - |
| 12 Jul 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 8.65 | 210 |
| 11 Jul 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 8.62 | - |
| 10 Jul 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 8.64 | 55 |
| 09 Jul 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 8.64 | - |
| 08 Jul 2024 | 10.71 | 11.00 | 10.71 | 11.00 | 8.72 | 200 |
| 05 Jul 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 8.55 | - |
| 04 Jul 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 8.52 | - |
| 03 Jul 2024 | 10.76 | 10.82 | 10.76 | 10.82 | 8.58 | 200 |
| 02 Jul 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 8.56 | - |
| 01 Jul 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 8.58 | - |
| 28 Jun 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 8.53 | - |
| 27 Jun 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 8.57 | - |
| 26 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 8.60 | - |
| 25 Jun 2024 | 10.86 | 11.00 | 10.72 | 10.90 | 8.64 | 10,279 |
| 24 Jun 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 8.57 | - |
| 21 Jun 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 8.79 | - |
| 20 Jun 2024 | 10.78 | 10.91 | 10.78 | 10.91 | 8.65 | 500 |
| 19 Jun 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 8.56 | - |
| 18 Jun 2024 | 10.81 | 10.91 | 10.81 | 10.90 | 8.64 | 563 |
| 17 Jun 2024 | 11.10 | 11.14 | 11.10 | 11.10 | 8.80 | 3,624 |
| 14 Jun 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 8.60 | - |
| 13 Jun 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 8.53 | - |
| 12 Jun 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 8.62 | - |
| 11 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 8.72 | - |
| 10 Jun 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 8.67 | - |
| 07 Jun 2024 | 11.10 | 11.15 | 11.10 | 11.15 | 8.84 | - |
| 06 Jun 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 8.78 | 3,000 |
| 05 Jun 2024 | 11.33 | 11.33 | 11.19 | 11.19 | 8.87 | 200 |
| 04 Jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 9.12 | - |
| 03 Jun 2024 | 11.65 | 11.70 | 11.65 | 11.70 | 9.28 | 2,000 |
| 31 May 2024 | 11.80 | 11.80 | 11.50 | 11.50 | 9.12 | 2,270 |
| 30 May 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 9.43 | 425 |
| 29 May 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 9.43 | - |
| 28 May 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 9.53 | - |
| 27 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 9.56 | - |
| 24 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 9.55 | - |
| 23 May 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 9.64 | - |
| 22 May 2024 | 12.35 | 12.35 | 12.17 | 12.17 | 9.65 | 200 |
| 21 May 2024 | 12.36 | 12.55 | 12.36 | 12.55 | 9.95 | 100 |
| 20 May 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 9.66 | - |
| 17 May 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 9.59 | 600 |
| 16 May 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 9.39 | - |
| 15 May 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 9.52 | - |
| 14 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 9.51 | - |
| 13 May 2024 | 12.01 | 12.16 | 12.01 | 12.16 | 9.64 | 80 |
| 10 May 2024 | 11.91 | 12.10 | 11.91 | 12.10 | 9.59 | 800 |
| 09 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 9.56 | - |
| 08 May 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 9.75 | - |
| 07 May 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 9.60 | - |
| *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.