Vale Sa (CVLB)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4000001 | -3.9603970297 | 10.1 | 10.3 | 9.6999999 | 7654 | 9.95402007 | DE |
| 4 | -0.8000001 | -7.61904857143 | 10.5 | 10.65 | 9.6199999 | 9973 | 9.95984628 | DE |
| 12 | 0.3599999 | 3.85438865096 | 9.34 | 10.95 | 8.92 | 13682 | 9.7653826 | DE |
| 26 | -2.2000001 | -18.4873957983 | 11.9 | 12.15 | 8.82 | 13893 | 10.21653601 | DE |
| 52 | -3.8500001 | -28.4132848708 | 13.55 | 14.65 | 8.82 | 12276 | 11.00233525 | DE |
| 156 | -2.6500001 | -21.4574906883 | 12.35 | 14.65 | 8.82 | 11230 | 11.13107071 | DE |
| 260 | -2.6500001 | -21.4574906883 | 12.35 | 14.65 | 8.82 | 11230 | 11.13107071 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724358420 | 9.42 | -0.1 | -1.05 | 9.5 | 9.52 | 9.3 | 1693 |
| 1724271960 | 9.52 | 0.2 | 2.15 | 9.34 | 9.64 | 9.34 | 12716 |
| 1724185560 | 9.32 | -0.3 | -3.12 | 9.56 | 9.6 | 9.32 | 11046 |
| 1724099220 | 9.6199999 | 0.36 | 3.89 | 9.2799999 | 9.6199999 | 9.18 | 7764 |
| 1723840020 | 9.26 | -0.08 | -0.86 | 9.38 | 9.38 | 9.22 | 9177 |
| 1723753620 | 9.34 | 0.14 | 1.52 | 9.32 | 9.4 | 9.22 | 12418 |
| 1723667160 | 9.1999999 | -0.24 | -2.54 | 9.32 | 9.4 | 9.16 | 12415 |
| 1723580760 | 9.44 | 0 | 0.00 | 9.48 | 9.5 | 9.38 | 5765 |
| 1723494360 | 9.44 | 0.1 | 1.07 | 9.34 | 9.5 | 9.3 | 12621 |
| 1723235220 | 9.34 | -0.02 | -0.21 | 9.36 | 9.48 | 9.34 | 8463 |
| 1723148820 | 9.36 | 0.06 | 0.65 | 9.22 | 9.38 | 9.1999999 | 4868 |
| 1723062360 | 9.3 | 0.02 | 0.22 | 9.24 | 9.4 | 9.22 | 16788 |
| 1722975960 | 9.2799999 | 0.22 | 2.43 | 9.14 | 9.3 | 9.06 | 14878 |
| 1722889620 | 9.06 | -0.48 | -5.03 | 9.1999999 | 9.1999999 | 8.82 | 30183 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
