Vale S.A. (LON:0LBF)
London
· Delayed Price · Currency is GBP · Price in USD 15.03
-0.25 (-1.64%)
At close: Mar 6, 2026
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.55 | 15.96 | 14.88 | 15.03 | 15.03 | -1.64% | 68,236 |
| Mar 5, 2026 | 15.85 | 16.12 | 15.20 | 15.28 | 15.28 | -5.39% | 79,019 |
| Mar 4, 2026 | 15.65 | 16.34 | 15.54 | 16.15 | 16.15 | 1.44% | 59,458 |
| Mar 3, 2026 | 16.60 | 16.80 | 15.52 | 15.92 | 15.92 | -6.46% | 203,960 |
| Mar 2, 2026 | 17.15 | 17.25 | 16.77 | 17.02 | 17.02 | -1.45% | 47,334 |
| Feb 27, 2026 | 17.35 | 17.47 | 17.19 | 17.27 | 17.27 | 0.12% | 49,186 |
| Feb 26, 2026 | 17.35 | 17.66 | 16.84 | 17.25 | 17.25 | -1.54% | 43,116 |
| Feb 25, 2026 | 17.25 | 17.54 | 17.09 | 17.52 | 17.52 | 2.54% | 45,964 |
| Feb 24, 2026 | 16.90 | 17.20 | 16.85 | 17.09 | 17.09 | 0.57% | 66,990 |
| Feb 23, 2026 | 16.60 | 17.07 | 16.60 | 16.99 | 16.99 | 2.58% | 43,116 |
| Feb 20, 2026 | 16.30 | 16.56 | 16.00 | 16.56 | 16.56 | 3.76% | 99,577 |
| Feb 19, 2026 | 16.10 | 16.15 | 15.72 | 15.96 | 15.96 | -0.44% | 113,433 |
| Feb 18, 2026 | 16.00 | 16.34 | 15.86 | 16.03 | 16.03 | 2.04% | 52,544 |
| Feb 17, 2026 | 16.40 | 16.53 | 15.52 | 15.71 | 15.71 | -5.36% | 158,003 |
| Feb 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.20% | - |
| Feb 13, 2026 | 17.15 | 17.35 | 16.37 | 16.63 | 16.63 | -3.58% | 391,142 |
| Feb 12, 2026 | 17.45 | 17.71 | 17.14 | 17.25 | 17.25 | -0.12% | 163,677 |
| Feb 11, 2026 | 16.80 | 17.44 | 16.80 | 17.27 | 17.27 | 2.74% | 180,866 |
| Feb 10, 2026 | 16.80 | 16.83 | 16.59 | 16.81 | 16.81 | 0.18% | 48,519 |
| Feb 9, 2026 | 16.40 | 16.78 | 16.35 | 16.78 | 16.78 | 2.51% | 44,067 |
| Feb 6, 2026 | 16.20 | 16.70 | 16.00 | 16.37 | 16.37 | -1.57% | 32,742 |
| Feb 5, 2026 | 16.80 | 16.90 | 16.49 | 16.63 | 16.63 | -1.48% | 79,920 |
| Feb 4, 2026 | 16.90 | 17.16 | 16.67 | 16.88 | 16.88 | 1.01% | 57,470 |
| Feb 3, 2026 | 16.40 | 17.01 | 16.26 | 16.71 | 16.71 | 4.12% | 89,016 |
| Feb 2, 2026 | 15.55 | 16.32 | 15.30 | 16.05 | 16.05 | -0.80% | 87,780 |
| Jan 30, 2026 | 16.60 | 17.02 | 16.00 | 16.18 | 16.18 | -4.66% | 105,388 |
| Jan 29, 2026 | 16.80 | 17.34 | 16.63 | 16.97 | 16.97 | 2.22% | 238,979 |
| Jan 28, 2026 | 16.50 | 16.88 | 16.43 | 16.60 | 16.60 | 2.29% | 146,673 |
| Jan 27, 2026 | 16.00 | 16.52 | 15.74 | 16.23 | 16.23 | 3.44% | 152,679 |
| Jan 26, 2026 | 16.50 | 16.74 | 15.58 | 15.69 | 15.69 | -2.19% | 119,370 |
| Jan 23, 2026 | 15.85 | 16.04 | 15.77 | 16.04 | 16.04 | 0.73% | 77,404 |
| Jan 22, 2026 | 15.55 | 15.96 | 15.47 | 15.92 | 15.92 | 3.36% | 114,014 |
| Jan 21, 2026 | 14.90 | 15.52 | 14.96 | 15.41 | 15.41 | 3.79% | 151,889 |
| Jan 20, 2026 | 14.50 | 14.87 | 14.30 | 14.84 | 14.84 | 1.66% | 959,761 |
| Jan 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.48% | - |
| Jan 16, 2026 | 14.60 | 14.66 | 14.42 | 14.53 | 14.53 | -2.02% | 26,919 |
| Jan 15, 2026 | 14.50 | 14.83 | 14.50 | 14.83 | 14.83 | 1.37% | 507,078 |
| Jan 14, 2026 | 14.20 | 14.63 | 14.04 | 14.63 | 14.63 | 3.62% | 89,284 |
| Jan 13, 2026 | 14.00 | 14.15 | 13.86 | 14.12 | 14.12 | 1.07% | 73,162 |
| Jan 12, 2026 | 14.10 | 14.15 | 13.95 | 13.97 | 13.97 | -0.09% | 78,722 |
| Jan 9, 2026 | 14.00 | 14.13 | 13.87 | 13.98 | 13.98 | 0.58% | 82,174 |
| Jan 8, 2026 | 14.10 | 14.23 | 13.76 | 13.90 | 13.90 | -2.11% | 133,231 |
| Jan 7, 2026 | 14.10 | 14.51 | 14.02 | 14.20 | 14.20 | 0.42% | 84,348 |
| Jan 6, 2026 | 13.55 | 14.16 | 13.42 | 14.14 | 14.14 | 3.91% | 123,754 |
| Jan 5, 2026 | 13.25 | 13.63 | 13.28 | 13.61 | 13.61 | 2.72% | 129,081 |
| Jan 2, 2026 | 13.15 | 13.31 | 13.14 | 13.25 | 13.25 | 1.52% | 38,266 |
| Dec 31, 2025 | 13.15 | 13.08 | 13.00 | 13.05 | 13.05 | -0.76% | 12,232 |
| Dec 30, 2025 | 12.90 | 13.24 | 13.04 | 13.15 | 13.15 | 2.08% | 23,271 |
| Dec 29, 2025 | 13.15 | 13.48 | 12.88 | 12.88 | 12.88 | -2.04% | 63,912 |
| Dec 24, 2025 | 13.15 | 13.22 | 13.08 | 13.15 | 13.15 | 0.08% | 12,557 |
| Dec 23, 2025 | 13.15 | 13.30 | 13.12 | 13.14 | 13.14 | 0.37% | 33,960 |
| Dec 22, 2025 | 12.80 | 13.19 | 12.85 | 13.09 | 13.09 | 2.11% | 171,619 |
| Dec 19, 2025 | 12.80 | 12.87 | 12.75 | 12.82 | 12.82 | 0.31% | 17,091 |
| 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 | 12.36 | 0.47% | 16,548 |
| Dec 9, 2025 | 12.90 | 12.91 | 12.61 | 12.89 | 12.30 | 0.35% | 46,792 |
| Dec 8, 2025 | 13.05 | 13.08 | 12.75 | 12.85 | 12.26 | -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 | 12.96 | 1.72% | 117,634 |
| Dec 3, 2025 | 12.80 | 13.36 | 12.89 | 13.35 | 12.74 | 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 | 12.40 | 12.40 | 12.40 | 12.40 | 11.83 | -1.04% | - |
| Nov 26, 2025 | 12.20 | 12.55 | 12.28 | 12.53 | 11.96 | 2.37% | 40,944 |
| Nov 25, 2025 | 12.10 | 12.25 | 12.15 | 12.24 | 11.68 | 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 | 11.72 | -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 | 11.89 | 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 | 11.74 | -0.18% | 40,259 |
| Nov 5, 2025 | 12.00 | 12.38 | 11.95 | 12.32 | 11.76 | 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 | 11.63 | 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 | 11.31 | 1.63% | 201,649 |
| Oct 28, 2025 | 11.45 | 11.69 | 11.30 | 11.66 | 11.13 | 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 | 10.93 | -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 | 10.88 | 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 |