Vale S.A. (LON:0LBF)
London · Delayed Price · Currency is GBP · Price in USD 12.78
-0.00 (-0.01%)
At close: Dec 18, 2025
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 11.55 | 11.60 | 11.43 | 11.47 | 10.94 | 0.17% | 218,178 |
| Oct 24, 2025 | 11.55 | 11.55 | 11.41 | 11.45 | 10.92 | -0.25% | 210,909 |
| Oct 23, 2025 | 11.55 | 11.66 | 11.47 | 11.48 | 10.95 | -0.10% | 472,099 |
| Oct 22, 2025 | 11.35 | 11.56 | 11.28 | 11.49 | 10.96 | 1.61% | 81,148 |
| Oct 21, 2025 | 11.35 | 11.40 | 11.24 | 11.31 | 10.79 | -0.80% | 35,012 |
| Oct 20, 2025 | 11.15 | 11.45 | 11.11 | 11.40 | 10.87 | 2.80% | 51,887 |
| Oct 17, 2025 | 10.90 | 11.11 | 10.90 | 11.09 | 10.58 | 0.53% | 50,175 |
| Oct 16, 2025 | 11.15 | 11.22 | 11.02 | 11.03 | 10.52 | -1.41% | 23,143 |
| Oct 15, 2025 | 11.15 | 11.22 | 10.95 | 11.19 | 10.67 | 1.70% | 56,591 |
| Oct 14, 2025 | 10.80 | 11.02 | 10.78 | 11.00 | 10.49 | -0.40% | 145,744 |
| Oct 13, 2025 | 11.05 | 11.17 | 10.91 | 11.05 | 10.53 | 2.55% | 49,939 |
| Oct 10, 2025 | 11.15 | 11.09 | 10.72 | 10.77 | 10.27 | -2.54% | 55,235 |