Singapore markets closed

Vale S.A. (0LBF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
12.42+0.13 (+1.09%)
At close: 07:08PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202412.4012.4812.3412.4712.4728,293
26 Apr 202412.0512.3212.1812.3212.3256,385
25 Apr 202412.1012.1211.9812.0212.0249,606
24 Apr 202412.4012.4612.2112.3012.3030,580
23 Apr 202412.3012.2811.9512.2312.2378,146
22 Apr 202412.1012.2811.9612.1812.1875,367
19 Apr 202411.8812.0911.8412.0912.0947,930
18 Apr 202412.0512.3111.7411.7911.7978,063
17 Apr 202411.8212.1311.8111.9211.9290,877
16 Apr 202412.0511.9511.5211.7111.7191,847
15 Apr 202412.1512.1411.9611.9911.9951,652
12 Apr 202412.3512.3712.0412.0712.07527,696
11 Apr 202412.2012.2212.0712.1812.1823,732
10 Apr 202412.5212.9312.0812.1212.1257,899
09 Apr 202412.5712.6712.1812.4712.4782,747
08 Apr 202411.8812.5011.7712.4512.451,227,794
05 Apr 202412.0011.9411.7411.7711.7758,256
04 Apr 202412.1012.1912.0412.0512.0533,232
03 Apr 202412.3512.2011.9312.0612.0645,364
02 Apr 202412.1012.4012.1712.2612.26599,433
28 Mar 202412.2012.1612.0512.1012.1033,509
27 Mar 202412.0512.1611.9612.1512.1589,639
26 Mar 202412.2012.1011.9412.0612.0671,159
25 Mar 202412.3512.3212.2012.2012.2066,764
22 Mar 202412.4012.4512.1912.2012.2043,499
21 Mar 202412.5212.5512.3912.4112.4122,108
20 Mar 202412.2012.4012.1412.3912.399,515
19 Mar 202412.2512.3212.1512.2312.2394,009
18 Mar 202412.1012.1512.0012.1212.1249,255
15 Mar 202412.1012.0311.8811.9011.90121,702
14 Mar 202412.3512.2512.0812.0812.0843,275
13 Mar 202412.2512.3412.0912.2912.2930,714
12 Mar 202412.6812.5112.2312.2512.2524,461
12 Mar 20240.546881 Dividend
11 Mar 202413.1013.3612.8012.8912.3480,670
08 Mar 202413.6313.5213.2413.2512.695,035
07 Mar 202413.4513.6813.4713.5012.9315,923
06 Mar 202413.4013.5513.4413.5212.954,833
05 Mar 202413.4513.3913.2413.2412.6814,252
04 Mar 202413.5713.5213.4013.4412.8712,860
01 Mar 202413.4013.5313.3513.4412.8712,954
29 Feb 202413.4013.5213.3813.4612.8910,521
28 Feb 202413.4013.4813.3413.3612.796,468
27 Feb 202413.1513.6813.2413.6313.0557,197
26 Feb 202413.5213.3913.1013.1912.6329,269
23 Feb 202413.3513.7513.5213.5512.9712,274
22 Feb 202413.5213.6113.5313.5713.0020,282
21 Feb 202413.5713.5213.3913.4312.868,306
20 Feb 202413.2513.5713.2013.2512.6998,749
19 Feb 202413.6313.6313.6313.6313.05-
16 Feb 202413.3513.7613.3613.7413.1614,944
15 Feb 202413.3013.2413.1413.1812.6236,611
14 Feb 202413.2013.4213.1913.2212.666,227
13 Feb 202413.4013.5013.1013.1012.545,580
12 Feb 202413.4013.5613.2313.4912.9235,052
09 Feb 202413.2013.2713.1513.2612.704,407
08 Feb 202413.5713.4313.2713.2812.7212,677
07 Feb 202413.4013.5113.4013.4312.864,202
06 Feb 202413.2513.4613.3513.4512.8811,178
05 Feb 202413.4513.2013.0313.1212.5627,982
02 Feb 202413.7713.6913.3113.3112.7522,153
01 Feb 202413.8813.7913.6313.7513.176,415
31 Jan 202413.8213.8713.7713.8113.223,599
30 Jan 202413.9314.0513.6413.9213.3311,640
29 Jan 202414.0514.0713.8313.8813.2916,076
26 Jan 202413.8814.1813.9314.1413.5411,477
25 Jan 202414.2514.2613.8613.9013.3124,830
24 Jan 202414.0514.4714.0614.1913.5927,108
23 Jan 202413.6814.0513.8614.0013.419,436
22 Jan 202413.6313.8013.5313.6013.0249,057
19 Jan 202414.2013.9613.8213.8413.2512,604
18 Jan 202414.2014.1314.0114.0813.4834,490
17 Jan 202414.3514.1813.9914.0313.436,798
16 Jan 202414.8214.8814.2614.3113.7027,837
15 Jan 202414.7314.7314.7314.7314.10-
12 Jan 202414.9315.0214.7414.8214.198,990
11 Jan 202414.9314.9214.7314.8814.259,305
10 Jan 202414.9314.8014.6914.7714.1414,076
09 Jan 202415.3015.2114.9414.9714.336,287
08 Jan 202415.3015.1715.0615.1614.5224,890
05 Jan 202415.5715.3915.2115.3314.689,613
04 Jan 202415.5215.5115.3915.3914.7313,624
03 Jan 202415.8215.6515.4115.6114.959,744
02 Jan 202415.9315.9915.6015.6314.9715,641
29 Dec 202315.8815.8915.6715.8415.1720,686
28 Dec 202316.0516.0115.8915.9315.256,727
27 Dec 202315.9316.0715.9716.0415.366,669
22 Dec 202315.6816.0015.7315.8215.15188,831
21 Dec 202315.3515.8415.1815.7115.0489,186
20 Dec 202315.3015.4315.3715.4014.758,025
19 Dec 202315.2015.4415.3315.3914.7430,855
18 Dec 202314.9315.2315.0415.1814.5425,884
15 Dec 202315.1015.0114.9114.9514.3285,058
14 Dec 202314.8815.1614.9615.0314.3940,472
13 Dec 202314.7314.6814.5814.5913.971,514
12 Dec 202314.7314.8414.6014.6414.026,056
11 Dec 202314.7714.8014.5314.7914.165,988
08 Dec 202314.8814.8714.6714.7614.133,330
07 Dec 202314.8214.8614.7514.8314.2027,509
06 Dec 202314.8814.9914.7614.7914.169,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...