Skip to main content
logo
Vale S.A. (LON:0LBF)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.02
-0.25 (-1.45%)
At close: Mar 2, 2026

Vale S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202617.1517.2516.7717.0217.02-1.45%47,334
Feb 27, 202617.3517.4717.1917.2717.270.12%49,186
Feb 26, 202617.3517.6616.8417.2517.25-1.54%43,116
Feb 25, 202617.2517.5417.0917.5217.522.54%45,964
Feb 24, 202616.9017.2016.8517.0917.090.57%66,990
Feb 23, 202616.6017.0716.6016.9916.992.58%43,116
Feb 20, 202616.3016.5616.0016.5616.563.76%99,577
Feb 19, 202616.1016.1515.7215.9615.96-0.44%113,433
Feb 18, 202616.0016.3415.8616.0316.032.04%52,544
Feb 17, 202616.4016.5315.5215.7115.71-5.36%158,003
Feb 16, 202616.6016.6016.6016.6016.60-0.20%-
Feb 13, 202617.1517.3516.3716.6316.63-3.58%391,142
Feb 12, 202617.4517.7117.1417.2517.25-0.12%163,677
Feb 11, 202616.8017.4416.8017.2717.272.74%180,866
Feb 10, 202616.8016.8316.5916.8116.810.18%48,519
Feb 9, 202616.4016.7816.3516.7816.782.51%44,067
Feb 6, 202616.2016.7016.0016.3716.37-1.57%32,742
Feb 5, 202616.8016.9016.4916.6316.63-1.48%79,920
Feb 4, 202616.9017.1616.6716.8816.881.01%57,470
Feb 3, 202616.4017.0116.2616.7116.714.12%89,016
Feb 2, 202615.5516.3215.3016.0516.05-0.80%87,780
Jan 30, 202616.6017.0216.0016.1816.18-4.66%105,388
Jan 29, 202616.8017.3416.6316.9716.972.22%238,979
Jan 28, 202616.5016.8816.4316.6016.602.29%146,673
Jan 27, 202616.0016.5215.7416.2316.233.44%152,679
Jan 26, 202616.5016.7415.5815.6915.69-2.19%119,370
Jan 23, 202615.8516.0415.7716.0416.040.73%77,404
Jan 22, 202615.5515.9615.4715.9215.923.36%114,014
Jan 21, 202614.9015.5214.9615.4115.413.79%151,889
Jan 20, 202614.5014.8714.3014.8414.841.66%959,761
Jan 19, 202614.6014.6014.6014.6014.600.48%-
Jan 16, 202614.6014.6614.4214.5314.53-2.02%26,919
Jan 15, 202614.5014.8314.5014.8314.831.37%507,078
Jan 14, 202614.2014.6314.0414.6314.633.62%89,284
Jan 13, 202614.0014.1513.8614.1214.121.07%73,162
Jan 12, 202614.1014.1513.9513.9713.97-0.09%78,722
Jan 9, 202614.0014.1313.8713.9813.980.58%82,174
Jan 8, 202614.1014.2313.7613.9013.90-2.11%133,231
Jan 7, 202614.1014.5114.0214.2014.200.42%84,348
Jan 6, 202613.5514.1613.4214.1414.143.91%123,754
Jan 5, 202613.2513.6313.2813.6113.612.72%129,081
Jan 2, 202613.1513.3113.1413.2513.251.52%38,266
Dec 31, 202513.1513.0813.0013.0513.05-0.76%12,232
Dec 30, 202512.9013.2413.0413.1513.152.08%23,271
Dec 29, 202513.1513.4812.8812.8812.88-2.04%63,912
Dec 24, 202513.1513.2213.0813.1513.150.08%12,557
Dec 23, 202513.1513.3013.1213.1413.140.37%33,960
Dec 22, 202512.8013.1912.8513.0913.092.11%171,619
Dec 19, 202512.8012.8712.7512.8212.820.31%17,091
Dec 18, 202512.8012.9112.7412.7812.78-0.02%57,478