Vale S.A. (LON:0LBF)
London
· Delayed Price · Currency is GBP · Price in USD 13.58
+0.23 (1.72%)
At close: Dec 4, 2025
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.55 | 13.74 | 12.84 | 12.85 | 12.85 | -5.38% | 97,945 |
| Dec 4, 2025 | 13.25 | 13.60 | 13.22 | 13.58 | 13.58 | 1.72% | 117,634 |
| Dec 3, 2025 | 12.80 | 13.36 | 12.89 | 13.35 | 13.35 | 4.48% | 63,626 |
| Dec 2, 2025 | 12.70 | 12.80 | 12.68 | 12.78 | 12.78 | 0.85% | 29,346 |
| Dec 1, 2025 | 12.70 | 12.74 | 12.61 | 12.67 | 12.67 | 0.48% | 126,106 |
| Nov 28, 2025 | 12.40 | 12.72 | 12.51 | 12.61 | 12.61 | 1.69% | 71,119 |
| 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 |
| 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% | - |
| Aug 29, 2025 | 10.20 | 10.32 | 10.20 | 10.28 | 10.28 | 0.27% | 46,800 |
| Aug 28, 2025 | 10.13 | 10.41 | 10.25 | 10.25 | 10.25 | 0.21% | 63,998 |
| Aug 27, 2025 | 10.13 | 10.23 | 10.14 | 10.23 | 10.23 | 0.60% | 11,868 |
| Aug 26, 2025 | 10.20 | 10.21 | 10.12 | 10.17 | 10.17 | 0.08% | 32,280 |
| Aug 25, 2025 | 10.12 | 10.26 | 10.12 | 10.16 | 10.16 | 1.61% | 139,031 |
| Aug 22, 2025 | 9.65 | 10.14 | 9.79 | 10.00 | 10.00 | 2.25% | 56,410 |
| Aug 21, 2025 | 9.73 | 9.78 | 9.68 | 9.78 | 9.78 | 0.63% | 31,877 |
| Aug 20, 2025 | 9.75 | 9.75 | 9.60 | 9.72 | 9.72 | 0.09% | 28,838 |
| Aug 19, 2025 | 9.83 | 9.91 | 9.71 | 9.71 | 9.71 | -0.97% | 189,715 |
| Aug 18, 2025 | 9.85 | 9.93 | 9.81 | 9.81 | 9.81 | -0.65% | 122,547 |
| Aug 15, 2025 | 9.93 | 9.98 | 9.85 | 9.87 | 9.87 | 0.19% | 51,968 |
| Aug 14, 2025 | 10.03 | 10.11 | 9.81 | 9.85 | 9.85 | -2.04% | 280,462 |
| Aug 13, 2025 | 10.23 | 10.14 | 10.03 | 10.06 | 10.06 | -3.32% | 21,099 |
| Aug 12, 2025 | 10.23 | 10.44 | 10.27 | 10.40 | 10.11 | 1.95% | 109,580 |
| Aug 11, 2025 | 10.23 | 10.28 | 10.15 | 10.20 | 9.92 | -0.66% | 75,462 |
| Aug 8, 2025 | 9.93 | 10.30 | 9.99 | 10.27 | 9.98 | 3.01% | 108,735 |
| Aug 7, 2025 | 9.85 | 9.99 | 9.87 | 9.97 | 9.69 | 0.97% | 34,868 |
| Aug 6, 2025 | 9.85 | 9.98 | 9.86 | 9.87 | 9.60 | 0.03% | 20,870 |
| Aug 5, 2025 | 9.93 | 10.00 | 9.86 | 9.87 | 9.59 | 0.87% | 16,179 |
| Aug 4, 2025 | 9.65 | 9.86 | 9.78 | 9.79 | 9.51 | 0.55% | 21,910 |
| Aug 1, 2025 | 9.53 | 9.92 | 9.53 | 9.73 | 9.46 | 1.69% | 185,681 |
| Jul 31, 2025 | 9.65 | 9.60 | 9.33 | 9.57 | 9.30 | -0.27% | 212,258 |
| Jul 30, 2025 | 9.93 | 9.89 | 9.57 | 9.60 | 9.33 | -2.87% | 33,544 |
| Jul 29, 2025 | 9.93 | 9.98 | 9.83 | 9.88 | 9.60 | 0.71% | 184,701 |
| Jul 28, 2025 | 10.10 | 10.23 | 9.77 | 9.81 | 9.54 | -1.51% | 218,893 |
| Jul 25, 2025 | 10.23 | 10.17 | 9.94 | 9.96 | 9.68 | -2.54% | 141,650 |
| Jul 24, 2025 | 10.43 | 10.44 | 10.19 | 10.22 | 9.93 | -1.60% | 170,313 |
| Jul 23, 2025 | 10.43 | 10.45 | 10.29 | 10.39 | 10.10 | 0.04% | 84,759 |
| Jul 22, 2025 | 10.10 | 10.46 | 10.10 | 10.38 | 10.09 | 2.69% | 94,099 |
| Jul 21, 2025 | 9.93 | 10.25 | 9.86 | 10.11 | 9.83 | 3.15% | 476,689 |