Vale S A Historical Data - CVLC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Vale S A (CVLC)

9.301

-0.099

( -1.05% )

Updated: 22:31:30

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741210020	9.38	0.18	1.96	9.318	9.38	9.151	19756
1741123620	9.1999999	-0.2	-2.13	9.439	9.439	9.001	49787
1741037220	9.4	-0	-0.01	9.4979999	9.499	9.301	32597
1740778020	9.401	-0.15	-1.56	9.552	9.6389999	9.401	35367
1740691620	9.55	-0.25	-2.54	9.797	9.797	9.55	35076
1740605220	9.799	0.15	1.52	9.817	9.86	9.6709999	8622
1740518820	9.6519999	-0.1	-1.01	9.7799999	9.819	9.6519999	26090
1740432420	9.75	-0.17	-1.75	10.1	10.1	9.75	39030
1740173220	9.924	0.04	0.46	9.9	10.048	9.727	36168
1740086820	9.879	0.28	2.91	9.581	9.909	9.581	37371
1740000420	9.6	-0.02	-0.22	9.621	9.7479999	9.52	17796
1739914020	9.621	0.02	0.21	9.739	9.789	9.6	43051
1739827620	9.601	-0.06	-0.61	9.698	9.719	9.6	19928
1739568420	9.66	0.22	2.37	9.4949999	9.678	9.39	80989
1739482020	9.436	-0.11	-1.19	9.473	9.598	9.05	75911
1739395620	9.55	-0.05	-0.52	9.658	9.66	9.48	24795
1739309220	9.6	-0.03	-0.30	9.629	9.629	9.47	21829
1739222820	9.629	0.18	1.90	9.539	9.629	9.499	30378
1738963620	9.449	-0.03	-0.32	9.412	9.595	9.412	20560
1738877220	9.4789999	0.13	1.39	9.417	9.4789999	9.35	17691
1738790820	9.349	-0.08	-0.85	9.401	9.449	9.299	19596
1738704420	9.429	0.08	0.84	9.3989999	9.44	9.204	27477
1738618020	9.35	0.05	0.53	9.339	9.369	9.1519999	46419
1738358820	9.301	0.14	1.54	9.201	9.48	9.15	36864
1738272420	9.16	0.11	1.23	9.0589999	9.21	9	37144
1738186020	9.049	0.05	0.54	9.002	9.1489999	8.9209999	36408
1738099620	9	0.14	1.53	8.973	9.07	8.951	20066
1738013220	8.864	-0.18	-1.94	9.0399999	9.0399999	8.802	32617
1737754020	9.039	0.21	2.37	8.8829999	9.039	8.851	23333
1737667620	8.83	-0.12	-1.34	8.92	8.949	8.751	43149
1737581220	8.9499999	-0.03	-0.33	8.9209999	9.09	8.9209999	24944
1737494820	8.98	-0.02	-0.22	8.985	9.001	8.851	37065
1737408420	9	-0.1	-1.10	9.051	9.089	8.9019999	23234
1737149220	9.1	0.25	2.82	8.859	9.1	8.801	23958
1737062820	8.85	-0.05	-0.56	8.849	8.85	8.72	53541
1736976420	8.9	0.06	0.68	8.858	8.9	8.679	56925
1736890020	8.84	0.09	1.04	8.749	8.898	8.6	15073
1736803620	8.749	-0.04	-0.47	8.8	8.85	8.5399999	44939
1736544420	8.7899999	0.01	0.11	8.7609999	8.897	8.6199999	55670
1736458020	8.7799999	-0.23	-2.56	9.101	9.1389999	8.779	39651
1736371620	9.0109999	-0.04	-0.42	9.049	9.1999999	8.799	50112
1736285220	9.049	0.05	0.56	9.1489999	9.1489999	8.762	41669
1736198820	8.999	0.06	0.69	8.991	9.8	8.831	560741
1735939620	8.9369999	-0.2	-2.21	9.119	9.1199999	8.81	35262
1735853220	9.1389999	0.24	2.69	9	9.15	8.878	44890
1735594020	8.9	0	0.01	8.901	8.949	8.752	24776
1735334820	8.8989999	-0.04	-0.45	8.919	9	8.751	76104
1734989220	8.939	-0.01	-0.12	8.913	8.959	8.731	81034
1734730020	8.9499999	0.03	0.36	8.89	8.9499999	8.64	67962
1734643620	8.9179999	0.12	1.34	8.9499999	8.9499999	8.701	54637
1734557220	8.8	-0.32	-3.50	9	9.14	8.8	56877
1734470820	9.119	0.07	0.75	9.279	9.279	8.91	55399
1734384420	9.051	-0.24	-2.56	9.299	9.299	9	50899
1734125220	9.289	-0.16	-1.70	9.5	9.5	9.162	39872
1734038820	9.4499999	-0.27	-2.77	9.599	9.646	9.301	44516
1733952420	9.719	0.06	0.66	9.689	9.719	9.601	24575
1733866020	9.6549999	0.04	0.40	9.698	9.719	9.512	20385
1733779620	9.617	0.45	4.87	9.2899999	9.699	9.201	57483
1733520420	9.17	-0.28	-2.96	9.449	9.449	9.16	91060

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