Vale S.A. (LON:0LBF)
London · Delayed Price · Currency is GBP · Price in USD 13.90
-0.30 (-2.11%)
At close: Jan 8, 2026
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 14.10 | 14.23 | 13.76 | 13.90 | 13.90 | -2.11% | 133,231 |
| Jan 7, 2026 | 14.10 | 14.51 | 14.02 | 14.20 | 14.20 | 0.42% | 84,348 |
| Jan 6, 2026 | 13.55 | 14.16 | 13.42 | 14.14 | 14.14 | 3.91% | 123,754 |
| Jan 5, 2026 | 13.25 | 13.63 | 13.28 | 13.61 | 13.61 | 2.72% | 129,081 |
| Jan 2, 2026 | 13.15 | 13.31 | 13.14 | 13.25 | 13.25 | 1.52% | 38,266 |
| Dec 31, 2025 | 13.15 | 13.08 | 13.00 | 13.05 | 13.05 | -0.76% | 12,232 |
| Dec 30, 2025 | 12.90 | 13.24 | 13.04 | 13.15 | 13.15 | 2.08% | 23,271 |
| Dec 29, 2025 | 13.15 | 13.48 | 12.88 | 12.88 | 12.88 | -2.04% | 63,912 |
| Dec 24, 2025 | 13.15 | 13.22 | 13.08 | 13.15 | 13.15 | 0.08% | 12,557 |
| Dec 23, 2025 | 13.15 | 13.30 | 13.12 | 13.14 | 13.14 | 0.37% | 33,960 |
| Dec 22, 2025 | 12.80 | 13.19 | 12.85 | 13.09 | 13.09 | 2.11% | 171,619 |
| Dec 19, 2025 | 12.80 | 12.87 | 12.75 | 12.82 | 12.82 | 0.31% | 17,091 |
| Dec 18, 2025 | 12.80 | 12.91 | 12.74 | 12.78 | 12.78 | -0.02% | 57,478 |
| Dec 17, 2025 | 12.80 | 12.86 | 12.68 | 12.78 | 12.78 | 0.02% | 38,862 |
| Dec 16, 2025 | 12.70 | 12.87 | 12.71 | 12.78 | 12.78 | 0.56% | 57,480 |
| Dec 15, 2025 | 12.70 | 12.81 | 12.67 | 12.71 | 12.71 | 0.48% | 26,685 |
| Dec 12, 2025 | 12.90 | 12.83 | 12.52 | 12.65 | 12.65 | -4.75% | 58,755 |
| Dec 11, 2025 | 13.05 | 13.32 | 12.99 | 13.28 | 12.67 | 2.55% | 71,421 |
| Dec 10, 2025 | 12.90 | 13.06 | 12.89 | 12.95 | 12.35 | 0.47% | 16,548 |
| Dec 9, 2025 | 12.90 | 12.91 | 12.61 | 12.89 | 12.29 | 0.35% | 46,792 |
| Dec 8, 2025 | 13.05 | 13.08 | 12.75 | 12.85 | 12.25 | -0.04% | 89,542 |
| Dec 5, 2025 | 13.55 | 13.74 | 12.84 | 12.85 | 12.26 | -5.38% | 97,945 |
| Dec 4, 2025 | 13.25 | 13.60 | 13.22 | 13.58 | 12.95 | 1.72% | 117,634 |
| Dec 3, 2025 | 12.80 | 13.36 | 12.89 | 13.35 | 12.73 | 4.48% | 63,626 |
| Dec 2, 2025 | 12.70 | 12.80 | 12.68 | 12.78 | 12.19 | 0.85% | 29,346 |
| Dec 1, 2025 | 12.70 | 12.74 | 12.61 | 12.67 | 12.09 | 0.48% | 126,106 |
| Nov 28, 2025 | 12.40 | 12.72 | 12.51 | 12.61 | 12.03 | 1.69% | 71,119 |
| Nov 27, 2025 | 11.83 | 11.83 | 11.83 | 12.40 | 11.83 | -1.04% | - |
| Nov 26, 2025 | 12.20 | 12.55 | 12.28 | 12.53 | 11.95 | 2.37% | 40,944 |
| Nov 25, 2025 | 12.10 | 12.25 | 12.15 | 12.24 | 11.67 | 1.07% | 28,287 |
| Nov 24, 2025 | 12.30 | 12.17 | 12.04 | 12.11 | 11.55 | 0.71% | 20,543 |
| Nov 21, 2025 | 11.85 | 12.06 | 11.82 | 12.03 | 11.47 | 0.71% | 53,962 |
| Nov 20, 2025 | 12.20 | 12.27 | 11.91 | 11.94 | 11.39 | -1.89% | 48,872 |
| Nov 19, 2025 | 12.00 | 12.26 | 12.11 | 12.17 | 11.61 | -0.58% | 17,577 |
| Nov 18, 2025 | 12.00 | 12.27 | 12.00 | 12.24 | 11.68 | -0.33% | 49,933 |
| Nov 17, 2025 | 12.20 | 12.37 | 12.25 | 12.28 | 11.71 | -0.48% | 50,473 |
| Nov 14, 2025 | 12.30 | 12.42 | 12.18 | 12.34 | 11.77 | -0.08% | 59,190 |
| Nov 13, 2025 | 12.40 | 12.60 | 12.34 | 12.35 | 11.78 | -0.88% | 127,493 |
| Nov 12, 2025 | 12.30 | 12.49 | 12.36 | 12.46 | 11.88 | 1.05% | 24,854 |
| Nov 11, 2025 | 12.20 | 12.48 | 12.23 | 12.33 | 11.76 | 0.09% | 38,123 |
| Nov 10, 2025 | 12.10 | 12.34 | 12.21 | 12.32 | 11.75 | 1.48% | 18,866 |
| Nov 7, 2025 | 12.20 | 12.22 | 11.94 | 12.14 | 11.58 | -1.31% | 22,508 |
| Nov 6, 2025 | 12.30 | 12.40 | 12.23 | 12.30 | 11.73 | -0.18% | 40,259 |
| Nov 5, 2025 | 12.00 | 12.38 | 11.95 | 12.32 | 11.75 | 3.46% | 109,473 |
| Nov 4, 2025 | 12.00 | 12.07 | 10.66 | 11.91 | 11.36 | -2.26% | 67,348 |
| Nov 3, 2025 | 12.20 | 12.24 | 12.08 | 12.19 | 11.62 | 0.54% | 55,476 |
| Oct 31, 2025 | 11.85 | 12.21 | 11.90 | 12.12 | 11.56 | 1.94% | 84,291 |
| Oct 30, 2025 | 11.85 | 11.95 | 11.71 | 11.89 | 11.34 | 0.33% | 67,575 |
| Oct 29, 2025 | 11.65 | 11.94 | 11.56 | 11.85 | 11.30 | 1.63% | 201,649 |
| Oct 28, 2025 | 11.45 | 11.69 | 11.30 | 11.66 | 11.12 | 1.66% | 144,327 |