Vale S.A. (LON:0LBF)
London · Delayed Price · Currency is GBP · Price in USD 12.30
-0.02 (-0.18%)
At close: Nov 6, 2025
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 10.90 | 10.91 | 10.81 | 10.90 | 10.90 | 0.50% | 94,903 |
| Sep 18, 2025 | 10.90 | 10.99 | 10.83 | 10.85 | 10.85 | -1.33% | 140,129 |
| Sep 17, 2025 | 10.80 | 11.00 | 10.83 | 10.99 | 10.99 | 1.12% | 96,290 |
| Sep 16, 2025 | 10.70 | 10.93 | 10.76 | 10.87 | 10.87 | 0.37% | 157,963 |
| Sep 15, 2025 | 10.60 | 10.86 | 10.70 | 10.83 | 10.83 | 1.40% | 170,716 |
| Sep 12, 2025 | 10.60 | 10.75 | 10.59 | 10.68 | 10.68 | 0.45% | 85,808 |
| Sep 11, 2025 | 10.50 | 10.66 | 10.45 | 10.63 | 10.63 | 1.74% | 62,603 |
| Sep 10, 2025 | 10.33 | 10.56 | 10.40 | 10.45 | 10.45 | 0.17% | 116,788 |
| Sep 9, 2025 | 10.50 | 10.63 | 10.40 | 10.43 | 10.43 | 0.21% | 100,403 |
| Sep 8, 2025 | 10.33 | 10.48 | 10.38 | 10.41 | 10.41 | -0.02% | 16,778 |
| Sep 5, 2025 | 10.23 | 10.54 | 10.32 | 10.41 | 10.41 | 1.48% | 186,225 |
| Sep 4, 2025 | 10.20 | 10.29 | 10.18 | 10.26 | 10.26 | 0.28% | 49,855 |
| Sep 3, 2025 | 10.20 | 10.27 | 10.16 | 10.23 | 10.23 | 1.18% | 56,038 |
| Sep 2, 2025 | 10.30 | 10.33 | 10.07 | 10.11 | 10.11 | -1.11% | 104,255 |
| Sep 1, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.53% | - |