Skip to main content
logo
Vale S.A. (LON:0LBF)
London flag London · Delayed Price · Currency is GBP · Price in USD
16.94
-0.07 (-0.40%)
At close: May 12, 2026

LON:0LBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202617.1517.1016.6116.9416.94-0.40%31,563
May 11, 202616.6017.1016.5517.0117.012.21%33,652
May 8, 202616.3016.6516.2516.6416.642.53%13,534
May 7, 202616.4016.6016.1216.2316.23-1.34%57,095
May 6, 202616.3016.6516.1016.4516.453.46%46,921
May 5, 202616.0016.1015.8215.9015.900.19%9,971
May 4, 202616.2316.4715.8315.8715.87-1.43%16,928
May 1, 202616.2016.6016.0316.1016.10-1.53%11,471
Apr 30, 202616.0016.3515.8416.3516.352.86%24,537
Apr 29, 202616.9016.9215.8915.9015.90-6.17%44,830
Apr 28, 202617.1517.1016.7816.9416.94-1.17%122,143
Apr 27, 202617.0517.3117.0017.1417.14-0.17%21,623
Apr 24, 202617.3517.3317.0817.1717.17-0.76%51,088
Apr 23, 202617.2517.5417.1317.3017.30-1.75%7,211
Apr 22, 202617.7517.8317.5717.6117.610.45%26,137
Apr 21, 202617.7517.9517.4217.5317.53-1.46%45,212
Apr 20, 202617.3517.9017.4017.7917.79-0.06%51,320
Apr 17, 202617.3517.9317.3117.8017.802.01%28,895
Apr 16, 202617.6517.8417.3617.4517.45-1.36%49,029
Apr 15, 202617.6517.8217.5317.6917.690.23%63,292
Apr 14, 202617.3517.7717.4017.6517.651.38%45,008
Apr 13, 202616.7017.4316.6517.4117.412.41%61,355
Apr 10, 202616.6017.1916.4417.0017.001.95%46,242
Apr 9, 202616.6016.8416.5416.6816.68-0.63%33,066
Apr 8, 202616.5017.1016.4716.7816.784.04%99,619
Apr 7, 202616.0016.2915.9316.1316.13-0.06%35,048
Apr 2, 202615.6516.2015.6316.1416.140.40%73,906
Apr 1, 202615.7516.2915.6516.0816.081.29%36,452
Mar 31, 202615.1515.9215.1815.8715.874.97%36,085
Mar 30, 202615.0515.4715.0915.1215.120.86%114,218
Mar 27, 202615.0515.2714.9514.9914.990.40%49,187
Mar 26, 202615.2515.3314.8014.9314.93-1.30%12,528
Mar 25, 202615.0515.3415.0615.1315.131.93%19,993
Mar 24, 202614.7014.9014.5214.8414.84-0.13%16,873
Mar 23, 202613.5514.9913.3514.8614.865.75%76,517
Mar 20, 202614.6014.7014.0414.0514.05-3.82%58,645
Mar 19, 202614.8014.8813.9914.6114.61-1.02%106,225
Mar 18, 202614.9015.3914.7514.7614.76-2.45%31,385
Mar 17, 202615.1515.3114.9515.1315.13-24,061
Mar 16, 202614.6015.2214.5215.1315.132.09%152,612
Mar 13, 202615.0515.2614.7914.8214.82-1.53%36,225
Mar 12, 202615.1515.3714.8915.0515.05-1.31%82,686
Mar 11, 202615.5515.7115.2415.2515.25-2.56%30,659
Mar 10, 202615.4515.7215.3515.6515.653.23%45,708
Mar 9, 202614.5015.1614.2815.1615.160.86%56,307
Mar 6, 202615.5515.9614.8815.0315.03-1.64%68,236
Mar 5, 202615.8516.1215.2015.2815.28-5.39%79,019
Mar 4, 202615.6516.3415.5416.1516.151.44%59,458
Mar 3, 202616.6016.8015.5215.9215.92-6.46%203,960
Mar 2, 202617.1517.2516.7717.0217.02-1.45%47,334