Skip to main content
Vale S.A. (LON:0LBF)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.14
-0.03 (-0.17%)
At close: Apr 27, 2026

Vale S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 202617.3517.4717.1917.2717.270.12%49,186
Feb 26, 202617.3517.6616.8417.2517.25-1.54%43,116
Feb 25, 202617.2517.5417.0917.5217.522.54%45,964
Feb 24, 202616.9017.2016.8517.0917.090.57%66,990
Feb 23, 202616.6017.0716.6016.9916.992.58%43,116
Feb 20, 202616.3016.5616.0016.5616.563.76%99,577
Feb 19, 202616.1016.1515.7215.9615.96-0.44%113,433
Feb 18, 202616.0016.3415.8616.0316.032.04%52,544
Feb 17, 202616.4016.5315.5215.7115.71-5.36%158,003
Feb 16, 202616.6016.6016.6016.6016.60-0.20%-
Feb 13, 202617.1517.3516.3716.6316.63-3.58%391,142
Feb 12, 202617.4517.7117.1417.2517.25-0.12%163,677
Feb 11, 202616.8017.4416.8017.2717.272.74%180,866
Feb 10, 202616.8016.8316.5916.8116.810.18%48,519
Feb 9, 202616.4016.7816.3516.7816.782.51%44,067
Feb 6, 202616.2016.7016.0016.3716.37-1.57%32,742
Feb 5, 202616.8016.9016.4916.6316.63-1.48%79,920
Feb 4, 202616.9017.1616.6716.8816.881.01%57,470
Feb 3, 202616.4017.0116.2616.7116.714.12%89,016
Feb 2, 202615.5516.3215.3016.0516.05-0.80%87,780
Jan 30, 202616.6017.0216.0016.1816.18-4.66%105,388
Jan 29, 202616.8017.3416.6316.9716.972.22%238,979
Jan 28, 202616.5016.8816.4316.6016.602.29%146,673
Jan 27, 202616.0016.5215.7416.2316.233.44%152,679
Jan 26, 202616.5016.7415.5815.6915.69-2.19%119,370
Jan 23, 202615.8516.0415.7716.0416.040.73%77,404
Jan 22, 202615.5515.9615.4715.9215.923.36%114,014
Jan 21, 202614.9015.5214.9615.4115.413.79%151,889
Jan 20, 202614.5014.8714.3014.8414.841.66%959,761
Jan 19, 202614.6014.6014.6014.6014.600.48%-
Jan 16, 202614.6014.6614.4214.5314.53-2.02%26,919
Jan 15, 202614.5014.8314.5014.8314.831.37%507,078
Jan 14, 202614.2014.6314.0414.6314.633.62%89,284
Jan 13, 202614.0014.1513.8614.1214.121.07%73,162
Jan 12, 202614.1014.1513.9513.9713.97-0.09%78,722
Jan 9, 202614.0014.1313.8713.9813.980.58%82,174
Jan 8, 202614.1014.2313.7613.9013.90-2.11%133,231
Jan 7, 202614.1014.5114.0214.2014.200.42%84,348
Jan 6, 202613.5514.1613.4214.1414.143.91%123,754
Jan 5, 202613.2513.6313.2813.6113.612.72%129,081
Jan 2, 202613.1513.3113.1413.2513.251.52%38,266
Dec 31, 202513.1513.0813.0013.0513.05-0.76%12,232
Dec 30, 202512.9013.2413.0413.1513.152.08%23,271
Dec 29, 202513.1513.4812.8812.8812.88-2.04%63,912
Dec 24, 202513.1513.2213.0813.1513.150.08%12,557
Dec 23, 202513.1513.3013.1213.1413.140.37%33,960
Dec 22, 202512.8013.1912.8513.0913.092.11%171,619
Dec 19, 202512.8012.8712.7512.8212.820.31%17,091
Dec 18, 202512.8012.9112.7412.7812.78-0.02%57,478
Dec 17, 202512.8012.8612.6812.7812.780.02%38,862
Dec 16, 202512.7012.8712.7112.7812.780.56%57,480
Dec 15, 202512.7012.8112.6712.7112.710.48%26,685
Dec 12, 202512.9012.8312.5212.6512.65-4.75%58,755
Dec 11, 202513.0513.3212.9913.2812.662.55%71,421
Dec 10, 202512.9013.0612.8912.9512.350.47%16,548
Dec 9, 202512.9012.9112.6112.8912.290.35%46,792
Dec 8, 202513.0513.0812.7512.8512.25-0.04%89,542
Dec 5, 202513.5513.7412.8412.8512.25-5.38%97,945
Dec 4, 202513.2513.6013.2213.5812.951.72%117,634
Dec 3, 202512.8013.3612.8913.3512.734.48%63,626
Dec 2, 202512.7012.8012.6812.7812.180.85%29,346