Skip to main content
logo
Vale S.A. (LON:0LBF)
London flag London · Delayed Price · Currency is GBP · Price in USD
14.55
+0.35 (2.46%)
At close: Aug 21, 2026

LON:0LBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202614.2314.6814.2314.5014.502.11%23,686
Aug 20, 202613.8514.2613.7114.2014.201.87%31,762
Aug 19, 202613.6514.2613.4013.9413.941.46%23,389
Aug 18, 202613.7513.9713.6113.7413.740.15%18,793
Aug 17, 202613.6513.9613.6013.7213.720.73%12,804
Aug 14, 202613.7514.0013.5713.6213.62-1.59%28,583
Aug 13, 202614.3014.4613.7613.8413.84-2.20%37,741
Aug 12, 202614.4014.6214.3714.4814.151.26%24,159
Aug 11, 202614.8014.9814.2514.3013.98-3.38%16,778
Aug 10, 202614.8014.9814.6414.8014.461.09%13,246
Aug 7, 202614.6014.9514.6414.6414.31-1.01%24,006
Aug 6, 202614.7015.2014.7514.7914.45-0.80%93,189
Aug 5, 202614.6015.0014.7014.9114.570.34%206,334
Aug 4, 202614.6015.0614.4914.8614.521.99%29,889
Aug 3, 202615.1515.2014.5014.5714.24-3.12%35,981
Jul 31, 202614.6015.1614.7115.0414.701.08%16,738
Jul 30, 202614.5015.0014.6814.8814.541.10%21,727
Jul 29, 202614.6014.9014.4914.7214.38-0.01%13,070
Jul 28, 202614.5014.8414.5514.7214.390.27%17,430
Jul 27, 202614.6014.8514.5014.6814.35-1.08%19,525
Jul 24, 202614.8014.9514.5014.8414.50-8,313
Jul 23, 202614.7015.1614.5214.8414.500.48%17,006
Jul 22, 202614.2014.7914.1614.7714.433.64%21,188
Jul 21, 202614.2014.3714.0514.2513.931.19%27,306
Jul 20, 202614.3014.4114.0014.0813.76-0.76%8,326
Jul 17, 202614.2014.2814.0114.1913.87-18,489
Jul 16, 202614.6014.7014.1614.1913.87-3.60%17,927
Jul 15, 202614.5014.7314.4914.7214.390.76%6,618
Jul 14, 202614.2014.7114.1814.6114.283.62%11,612
Jul 13, 202614.4014.6014.0914.1013.78-3.09%15,704
Jul 10, 202614.4014.5814.2114.5514.222.32%16,682
Jul 9, 202614.4014.4313.9514.2213.900.35%30,001
Jul 8, 202614.9014.7913.9814.1713.85-3.87%45,869
Jul 7, 202615.0515.1914.7014.7414.41-2.70%15,354
Jul 6, 202615.1515.3014.9515.1514.800.66%32,843
Jul 3, 202615.0515.0515.0515.0514.711.01%-
Jul 2, 202615.0515.2614.8514.9014.56-0.33%9,001
Jul 1, 202615.0515.1714.8014.9514.61-0.73%60,762
Jun 30, 202615.1515.2214.8815.0614.720.59%20,626
Jun 29, 202615.0515.2314.8414.9714.63-1.24%20,907
Jun 26, 202615.1515.2314.9115.1614.82-0.20%9,989
Jun 25, 202614.9015.2714.8415.1914.852.50%22,384
Jun 24, 202615.5515.3614.8014.8214.48-3.26%17,292
Jun 23, 202615.5515.9015.1515.3214.97-2.54%23,611
Jun 22, 202615.6515.8615.1015.7215.361.75%23,517
Jun 19, 202615.4515.4515.4515.4515.100.13%-
Jun 18, 202615.8515.7315.3415.4315.08-2.04%26,113
Jun 17, 202615.8516.0315.7015.7515.39-2.23%63,230
Jun 16, 202616.0016.1715.9216.1115.74-0.25%12,512
Jun 15, 202615.7516.3515.8416.1515.783.33%19,888