Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Vale S A (CVLC)
Vale S A (CVLC) Historical

CVLC Vale S A

9.405

-0.013 (-0.14%)

Mar 07 2025 - Closed

Realtime Data

CVLC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	9.40	-0.08	-0.83%	9.479	9.538	9.311	22,010
Mar 06 2025	9.479	0.10	1.06%	9.448	9.479	9.301	25,254
Mar 05 2025	9.38	0.18	1.96%	9.318	9.38	9.151	19,756
Mar 04 2025	9.20	-0.20	-2.13%	9.439	9.439	9.001	49,787
Mar 03 2025	9.40	0.00	-0.01%	9.498	9.499	9.301	32,597
Feb 28 2025	9.401	-0.15	-1.56%	9.552	9.639	9.401	35,367
Feb 27 2025	9.55	-0.25	-2.54%	9.797	9.797	9.55	35,076
Feb 26 2025	9.799	0.15	1.52%	9.817	9.86	9.671	8,622
Feb 25 2025	9.652	-0.10	-1.01%	9.78	9.819	9.652	26,090
Feb 24 2025	9.75	-0.17	-1.75%	10.10	10.10	9.75	39,030
Feb 21 2025	9.924	0.04	0.46%	9.90	10.048	9.727	36,168
Feb 20 2025	9.879	0.28	2.91%	9.581	9.909	9.581	37,371
Feb 19 2025	9.60	-0.02	-0.22%	9.621	9.748	9.52	17,796
Feb 18 2025	9.621	0.02	0.21%	9.739	9.789	9.60	43,051
Feb 17 2025	9.601	-0.06	-0.61%	9.698	9.719	9.60	19,928
Feb 14 2025	9.66	0.22	2.37%	9.495	9.678	9.39	80,989
Feb 13 2025	9.436	-0.11	-1.19%	9.473	9.598	9.05	75,911
Feb 12 2025	9.55	-0.05	-0.52%	9.658	9.66	9.48	24,795
Feb 11 2025	9.60	-0.03	-0.30%	9.629	9.629	9.47	21,829
Feb 10 2025	9.629	0.18	1.90%	9.539	9.629	9.499	30,378
Feb 07 2025	9.449	-0.03	-0.32%	9.412	9.595	9.412	20,560
Feb 06 2025	9.479	0.13	1.39%	9.417	9.479	9.35	17,691
Feb 05 2025	9.349	-0.08	-0.85%	9.401	9.449	9.299	19,596
Feb 04 2025	9.429	0.08	0.84%	9.399	9.44	9.204	27,477
Feb 03 2025	9.35	0.05	0.53%	9.339	9.369	9.152	46,419
Jan 31 2025	9.301	0.14	1.54%	9.201	9.48	9.15	36,864
Jan 30 2025	9.16	0.11	1.23%	9.059	9.21	9.00	37,144
Jan 29 2025	9.049	0.05	0.54%	9.002	9.149	8.921	36,408
Jan 28 2025	9.00	0.14	1.53%	8.973	9.07	8.951	20,066
Jan 27 2025	8.864	-0.18	-1.94%	9.04	9.04	8.802	32,617
Jan 24 2025	9.039	0.21	2.37%	8.883	9.039	8.851	23,333
Jan 23 2025	8.83	-0.12	-1.34%	8.92	8.949	8.751	43,149
Jan 22 2025	8.95	-0.03	-0.33%	8.921	9.09	8.921	24,944
Jan 21 2025	8.98	-0.02	-0.22%	8.985	9.001	8.851	37,065
Jan 20 2025	9.00	-0.10	-1.10%	9.051	9.089	8.902	23,234
Jan 17 2025	9.10	0.25	2.82%	8.859	9.10	8.801	23,958
Jan 16 2025	8.85	-0.05	-0.56%	8.849	8.85	8.72	53,541
Jan 15 2025	8.90	0.06	0.68%	8.858	8.90	8.679	56,925
Jan 14 2025	8.84	0.09	1.04%	8.749	8.898	8.60	15,073
Jan 13 2025	8.749	-0.04	-0.47%	8.80	8.85	8.54	44,939
Jan 10 2025	8.79	0.01	0.11%	8.761	8.897	8.62	55,670
Jan 09 2025	8.78	-0.23	-2.56%	9.101	9.139	8.779	39,651
Jan 08 2025	9.011	-0.04	-0.42%	9.049	9.20	8.799	50,112
Jan 07 2025	9.049	0.05	0.56%	9.149	9.149	8.762	41,669
Jan 06 2025	8.999	0.06	0.69%	8.991	9.80	8.831	560,741
Jan 03 2025	8.937	-0.20	-2.21%	9.119	9.12	8.81	35,262
Jan 02 2025	9.139	0.24	2.69%	9.00	9.15	8.878	44,890
Dec 30 2024	8.90	0.00	0.01%	8.901	8.949	8.752	24,776
Dec 27 2024	8.899	-0.04	-0.45%	8.919	9.00	8.751	76,104
Dec 23 2024	8.939	-0.01	-0.12%	8.913	8.959	8.731	81,034
Dec 20 2024	8.95	0.03	0.36%	8.89	8.95	8.64	67,962
Dec 19 2024	8.918	0.12	1.34%	8.95	8.95	8.701	54,637
Dec 18 2024	8.80	-0.32	-3.50%	9.00	9.14	8.80	56,877
Dec 17 2024	9.119	0.07	0.75%	9.279	9.279	8.91	55,399
Dec 16 2024	9.051	-0.24	-2.56%	9.299	9.299	9.00	50,899
Dec 13 2024	9.289	-0.16	-1.70%	9.50	9.50	9.162	39,872
Dec 12 2024	9.45	-0.27	-2.77%	9.599	9.646	9.301	44,516
Dec 11 2024	9.719	0.06	0.66%	9.689	9.719	9.601	24,575
Dec 10 2024	9.655	0.04	0.40%	9.698	9.719	9.512	20,385
Dec 09 2024	9.617	0.45	4.87%	9.29	9.699	9.201	57,483

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions