Vale S.A. (LON:0LBF)
London · Delayed Price · Currency is GBP · Price in USD 12.60
+0.20 (1.61%)
At close: Nov 28, 2025
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.51 | 12.72 | 12.51 | 12.60 | 12.60 | 1.61% | 54,289 |
| Nov 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.04% | - |
| Nov 26, 2025 | 12.20 | 12.55 | 12.28 | 12.53 | 12.53 | 2.37% | 40,944 |
| Nov 25, 2025 | 12.10 | 12.25 | 12.15 | 12.24 | 12.24 | 1.07% | 28,287 |
| Nov 24, 2025 | 12.30 | 12.17 | 12.04 | 12.11 | 12.11 | 0.71% | 20,543 |
| Nov 21, 2025 | 11.85 | 12.06 | 11.82 | 12.03 | 12.03 | 0.71% | 53,962 |
| Nov 20, 2025 | 12.20 | 12.27 | 11.91 | 11.94 | 11.94 | -1.89% | 48,872 |
| Nov 19, 2025 | 12.00 | 12.26 | 12.11 | 12.17 | 12.17 | -0.58% | 17,577 |
| Nov 18, 2025 | 12.00 | 12.27 | 12.00 | 12.24 | 12.24 | -0.33% | 49,933 |
| Nov 17, 2025 | 12.20 | 12.37 | 12.25 | 12.28 | 12.28 | -0.48% | 50,473 |
| Nov 14, 2025 | 12.30 | 12.42 | 12.18 | 12.34 | 12.34 | -0.08% | 59,190 |
| Nov 13, 2025 | 12.40 | 12.60 | 12.34 | 12.35 | 12.35 | -0.88% | 127,493 |
| Nov 12, 2025 | 12.30 | 12.49 | 12.36 | 12.46 | 12.46 | 1.05% | 24,854 |
| Nov 11, 2025 | 12.20 | 12.48 | 12.23 | 12.33 | 12.33 | 0.09% | 38,123 |
| Nov 10, 2025 | 12.10 | 12.34 | 12.21 | 12.32 | 12.32 | 1.48% | 18,866 |
| Nov 7, 2025 | 12.20 | 12.22 | 11.94 | 12.14 | 12.14 | -1.31% | 22,508 |
| Nov 6, 2025 | 12.30 | 12.40 | 12.23 | 12.30 | 12.30 | -0.18% | 40,259 |
| Nov 5, 2025 | 12.00 | 12.38 | 11.95 | 12.32 | 12.32 | 3.46% | 109,473 |
| Nov 4, 2025 | 12.00 | 12.07 | 10.66 | 11.91 | 11.91 | -2.26% | 67,348 |
| Nov 3, 2025 | 12.20 | 12.24 | 12.08 | 12.19 | 12.19 | 0.54% | 55,476 |
| Oct 31, 2025 | 11.85 | 12.21 | 11.90 | 12.12 | 12.12 | 1.94% | 84,291 |
| Oct 30, 2025 | 11.85 | 11.95 | 11.71 | 11.89 | 11.89 | 0.33% | 67,575 |
| Oct 29, 2025 | 11.65 | 11.94 | 11.56 | 11.85 | 11.85 | 1.63% | 201,649 |
| Oct 28, 2025 | 11.45 | 11.69 | 11.30 | 11.66 | 11.66 | 1.66% | 144,327 |
| Oct 27, 2025 | 11.55 | 11.60 | 11.43 | 11.47 | 11.47 | 0.17% | 218,178 |
| Oct 24, 2025 | 11.55 | 11.55 | 11.41 | 11.45 | 11.45 | -0.25% | 210,909 |
| Oct 23, 2025 | 11.55 | 11.66 | 11.47 | 11.48 | 11.48 | -0.10% | 472,099 |
| Oct 22, 2025 | 11.35 | 11.56 | 11.28 | 11.49 | 11.49 | 1.61% | 81,148 |
| Oct 21, 2025 | 11.35 | 11.40 | 11.24 | 11.31 | 11.31 | -0.80% | 35,012 |
| Oct 20, 2025 | 11.15 | 11.45 | 11.11 | 11.40 | 11.40 | 2.80% | 51,887 |
| Oct 17, 2025 | 10.90 | 11.11 | 10.90 | 11.09 | 11.09 | 0.53% | 50,175 |
| Oct 16, 2025 | 11.15 | 11.22 | 11.02 | 11.03 | 11.03 | -1.41% | 23,143 |
| Oct 15, 2025 | 11.15 | 11.22 | 10.95 | 11.19 | 11.19 | 1.70% | 56,591 |
| Oct 14, 2025 | 10.80 | 11.02 | 10.78 | 11.00 | 11.00 | -0.40% | 145,744 |
| Oct 13, 2025 | 11.05 | 11.17 | 10.91 | 11.05 | 11.05 | 2.55% | 49,939 |
| Oct 10, 2025 | 11.15 | 11.09 | 10.72 | 10.77 | 10.77 | -2.54% | 55,235 |
| Oct 9, 2025 | 11.25 | 11.31 | 11.05 | 11.05 | 11.05 | -0.17% | 73,445 |
| Oct 8, 2025 | 11.15 | 11.15 | 11.07 | 11.07 | 11.07 | 0.01% | 38,539 |
| Oct 7, 2025 | 11.35 | 11.32 | 11.05 | 11.07 | 11.07 | -2.04% | 198,156 |
| Oct 6, 2025 | 11.15 | 11.30 | 11.07 | 11.30 | 11.30 | 2.86% | 66,781 |
| Oct 3, 2025 | 10.90 | 11.09 | 10.97 | 10.99 | 10.99 | -0.09% | 42,298 |
| Oct 2, 2025 | 10.90 | 11.08 | 10.86 | 11.00 | 11.00 | 0.60% | 17,950 |
| Oct 1, 2025 | 10.80 | 11.07 | 10.78 | 10.93 | 10.93 | 1.20% | 61,600 |
| Sep 30, 2025 | 10.70 | 10.88 | 10.73 | 10.80 | 10.80 | -0.10% | 48,328 |
| Sep 29, 2025 | 10.60 | 10.87 | 10.75 | 10.81 | 10.81 | 1.31% | 82,820 |
| Sep 26, 2025 | 10.80 | 10.85 | 10.58 | 10.67 | 10.67 | -1.83% | 70,317 |
| Sep 25, 2025 | 10.90 | 10.98 | 10.87 | 10.87 | 10.87 | 0.08% | 17,853 |
| Sep 24, 2025 | 10.90 | 11.04 | 10.85 | 10.86 | 10.86 | -1.35% | 164,098 |
| Sep 23, 2025 | 10.60 | 11.05 | 10.80 | 11.01 | 11.01 | 0.83% | 59,539 |
| Sep 22, 2025 | 10.80 | 10.96 | 10.82 | 10.92 | 10.92 | 0.17% | 142,029 |