Vale SA(DE:CVLB)
€10.60+0.10 (+1.44%)
DE:CVLB
Vale SA historical prices
€10.60
At close:+0.10 (+1.44%)
Vale SA (CVLB) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | +1.44% | 0 | 0.00 |
| Nov 09, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | +0.48% | 400 | 0.39 |
| Nov 06, 2026 | 10.05 | 10.45 | 10.05 | 10.45 | 10.45 | +2.45% | 152 | 0.15 |
| Nov 05, 2026 | 10.25 | 10.35 | 10.15 | 10.20 | 10.20 | +1.49% | 1,966 | 1.93 |
| Nov 04, 2026 | 9.78 | 10.05 | 9.78 | 10.05 | 10.05 | -1.95% | 311 | 0.30 |
| Nov 03, 2026 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | -0.49% | 135 | 0.13 |
| Nov 02, 2026 | 10.15 | 10.30 | 10.15 | 10.30 | 10.30 | +4.46% | 10,000 | 11.07 |
| Oct 30, 2026 | 10.10 | 10.10 | 9.86 | 9.86 | 9.86 | -1.89% | 495 | 0.55 |
| Oct 29, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -1.47% | 2,723 | 3.18 |
| Oct 28, 2026 | 10.55 | 10.55 | 10.20 | 10.20 | 10.20 | -2.86% | 1,000 | 1.17 |
| Oct 27, 2026 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | -2.33% | 320 | 0.38 |
| Oct 26, 2026 | 10.50 | 10.75 | 10.45 | 10.75 | 10.75 | -1.83% | 653 | 0.78 |
| Oct 23, 2026 | 10.80 | 10.95 | 10.80 | 10.95 | 10.95 | +0.46% | 1,225 | 1.49 |
| Oct 22, 2026 | 11.15 | 11.15 | 10.90 | 10.90 | 10.90 | -3.54% | 100 | 0.12 |
| Oct 21, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -3.00% | 1,470 | 1.84 |
| Oct 20, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.43% | 0 | 0.00 |
| Oct 19, 2026 | 11.60 | 11.75 | 11.60 | 11.70 | 11.70 | +1.30% | 1,346 | 1.73 |
| Oct 16, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.86% | 25 | 0.03 |
| Oct 15, 2026 | 11.65 | 11.75 | 11.65 | 11.65 | 11.65 | -1.27% | 2,849 | 3.88 |
| Oct 14, 2026 | 12.10 | 12.10 | 11.65 | 11.80 | 11.80 | -2.07% | 520 | 0.71 |
| Oct 13, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 12.15 | 12.15 | 12.05 | 12.05 | 12.05 | +1.26% | 820 | 1.07 |
| Oct 09, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.24% | 0 | 0.00 |
| Oct 08, 2026 | 12.00 | 12.10 | 12.00 | 12.05 | 12.05 | -1.63% | 393 | 0.52 |
| Oct 07, 2026 | 12.45 | 12.45 | 12.25 | 12.25 | 12.25 | -2.39% | 200 | 0.26 |
| Oct 06, 2026 | 12.65 | 12.65 | 12.45 | 12.55 | 12.55 | +0.00% | 120 | 0.16 |
| Oct 05, 2026 | 13.15 | 13.15 | 12.55 | 12.55 | 12.55 | +3.29% | 2,655 | 3.72 |
| Oct 02, 2026 | 11.90 | 12.15 | 11.90 | 12.15 | 12.15 | +2.10% | 3 | 0.00 |
| Oct 01, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | +0.85% | 0 | 0.00 |
| Sep 30, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | +1.29% | 0 | 0.00 |
| Sep 29, 2026 | 11.85 | 11.85 | 11.65 | 11.65 | 11.65 | -2.10% | 0 | 0.00 |
| Sep 28, 2026 | 11.85 | 11.90 | 11.75 | 11.90 | 11.90 | +0.00% | 500 | 0.69 |
| Sep 25, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12.00 | 12.05 | 11.90 | 11.90 | 11.90 | -1.65% | 555 | 0.77 |
| Sep 23, 2026 | 12.35 | 12.35 | 12.10 | 12.10 | 12.10 | -2.02% | 115 | 0.16 |
| Sep 22, 2026 | 12.25 | 12.35 | 12.20 | 12.35 | 12.35 | +0.41% | 120 | 0.16 |
| Sep 21, 2026 | 12.35 | 12.45 | 12.30 | 12.30 | 12.30 | -0.40% | 0 | 0.00 |
| Sep 18, 2026 | 12.50 | 12.50 | 12.30 | 12.35 | 12.35 | -1.59% | 0 | 0.00 |
| Sep 17, 2026 | 12.30 | 12.55 | 12.30 | 12.55 | 12.55 | +2.45% | 0 | 0.00 |
| Sep 16, 2026 | 12.45 | 12.45 | 12.25 | 12.25 | 12.25 | -2.00% | 154 | 0.21 |
| Sep 15, 2026 | 12.55 | 12.65 | 12.45 | 12.50 | 12.50 | -1.19% | 0 | 0.00 |
| Sep 14, 2026 | 13.05 | 13.05 | 12.60 | 12.65 | 12.65 | -3.07% | 0 | 0.00 |
| Sep 11, 2026 | 13.10 | 13.10 | 13.00 | 13.05 | 13.05 | -0.38% | 0 | 0.00 |
| Sep 10, 2026 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | -0.76% | 2,000 | 2.84 |
| Sep 09, 2026 | 13.25 | 13.40 | 13.15 | 13.20 | 13.20 | -0.75% | 90 | 0.13 |
| Sep 08, 2026 | 12.95 | 13.50 | 12.95 | 13.30 | 13.30 | +2.70% | 0 | 0.00 |
| Sep 07, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -1.15% | 0 | 0.00 |
| Sep 04, 2026 | 13.05 | 13.25 | 13.05 | 13.10 | 13.10 | -0.38% | 1,000 | 1.38 |
| Sep 03, 2026 | 13.45 | 13.55 | 13.10 | 13.15 | 13.15 | -2.95% | 2,000 | 2.87 |
| Sep 02, 2026 | 12.95 | 13.60 | 12.95 | 13.55 | 13.55 | +4.23% | 15 | 0.02 |
