Vale Sa Historical Data - CVLB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Vale Sa (CVLB)
Vale Sa (CVLB) Historical

Vale Sa (CVLB)

9.62

0.12

(1.26%)

Closed 24 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	9.66	0.16	1.68	9.52	9.66	9.44	19321
1732224420	9.5	-0.04	-0.42	9.52	9.56	9.36	6505
1732138020	9.5399999	0.04	0.42	9.46	9.6	9.46	3716
1732051620	9.5	0.02	0.21	9.56	9.58	9.36	4674
1731965220	9.48	0.22	2.38	9.38	9.52	9.32	19335
1731705960	9.26	-0.12	-1.28	9.34	9.44	9.26	17209
1731619560	9.38	0.06	0.64	9.34	9.42	9.32	14579
1731533160	9.32	-0.1	-1.06	9.42	9.48	9.32	24659
1731446820	9.42	-0.14	-1.46	9.6	9.6	9.34	13804
1731360420	9.56	-0.24	-2.45	9.88	9.88	9.56	26186
1731101220	9.8	-0.5	-4.85	10.35	10.35	9.66	8419
1731014760	10.3	0.2	1.98	10.05	10.449999	10.05	12822
1730928360	10.1	0.16	1.61	10.1	10.1	9.82	11228
1730841960	9.94	0.02	0.20	9.92	10	9.82	4094
1730755560	9.92	0.12	1.22	9.6999999	10.05	9.6999999	2393
1730496360	9.8	-0.1	-1.01	9.88	9.96	9.76	11743
1730409960	9.9	-0.02	-0.20	9.94	9.94	9.82	7659
1730323560	9.92	-0.18	-1.78	10	10.1	9.92	4572
1730237160	10.1	-0.05	-0.49	10.25	10.3	10.1	8468
1730150760	10.15	0.05	0.50	10.1	10.199999	10	5826
1729888020	10.1	0.36	3.70	9.8	10.1	9.74	11670
1729801560	9.74	0.12	1.25	9.68	9.84	9.64	18995
1729715160	9.6199999	-0.2	-2.04	9.8	9.86	9.6199999	5449
1729628760	9.82	0	0.00	9.76	9.82	9.68	6604
1729542360	9.82	0	0.00	9.94	9.94	9.8	17884
1729283160	9.82	-0.1	-1.01	9.86	10	9.74	8579
1729196760	9.92	-0.18	-1.78	10.15	10.15	9.88	7453
1729110360	10.1	0.18	1.81	10	10.1	9.94	6495
1729023960	9.92	-0.13	-1.29	10.199999	10.199999	9.82	11526
1728937620	10.05	-0.1	-0.99	10.199999	10.199999	10.05	8526
1728678360	10.15	0.1	1.00	9.98	10.199999	9.92	10123
1728591960	10.05	0.11	1.11	10.05	10.1	9.96	13605
1728505560	9.94	-0.02	-0.20	10	10.15	9.88	4088
1728419160	9.96	-0.54	-5.14	10.35	10.35	9.96	20480
1728332760	10.5	0.05	0.48	10.5	10.65	10.4	9707
1728073560	10.449999	0.05	0.48	10.5	10.55	10.3	41806
1727987220	10.4	-0.3	-2.80	10.6	10.65	10.35	5674
1727900820	10.699999	0.05	0.47	10.65	10.9	10.6	18940
1727814420	10.65	0.15	1.43	10.4	10.65	10.4	23431
1727728020	10.5	0	0.00	10.8	10.95	10.5	17139
1727468760	10.5	-0.1	-0.94	10.699999	10.75	10.5	10087
1727382360	10.6	0.6	6.00	10	10.6	10	33368
1727295960	10	0.04	0.40	9.98	10	9.92	22560
1727209560	9.96	0.58	6.18	9.36	9.96	9.36	21026
1727123160	9.38	0.1	1.08	9.38	9.38	9.18	9082
1726864020	9.2799999	-0.38	-3.93	9.66	9.68	9.2799999	51042
1726777560	9.66	0.14	1.47	9.58	9.76	9.5399999	14011
1726691220	9.52	-0.02	-0.21	9.52	9.56	9.42	9566
1726604760	9.5399999	0	0.00	9.56	9.66	9.5	8798
1726518420	9.5399999	0	0.00	9.44	9.5399999	9.44	2534
1726259160	9.5399999	0.16	1.71	9.32	9.6	9.32	10126
1726172760	9.38	0.18	1.96	9.32	9.38	9.24	7345
1726086360	9.1999999	0.22	2.45	8.92	9.26	8.92	15726
1725999960	8.98	-0.26	-2.81	9.24	9.24	8.96	12087
1725913620	9.24	0.14	1.54	9.1999999	9.26	9.08	23701
1725654360	9.1	-0.12	-1.30	9.16	9.26	9.08	13723
1725567960	9.22	0.04	0.44	9.1199999	9.24	9.1	9327
1725481560	9.18	0.12	1.32	9.1	9.18	9.0399999	6625
1725395160	9.06	-0.34	-3.62	9.34	9.42	9.06	22363
1725308760	9.4	-0.14	-1.47	9.56	9.56	9.3	10998
1725049560	9.5399999	-0.04	-0.42	9.48	9.6199999	9.42	12556
1724963160	9.58	-0.06	-0.62	9.66	9.8	9.48	23495
1724876760	9.64	-0.14	-1.43	9.8	9.8	9.52	10752
1724790420	9.7799999	0.24	2.52	9.5	9.8	9.48	21201
1724704020	9.5399999	0.2	2.14	9.38	9.56	9.34	13032
1724444820	9.34	-0.08	-0.85	9.4	9.5	9.3	33723

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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