UK markets open in 6 hours 17 minutes

Vale S.A. (0LBF.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
12.65+0.40 (+3.27%)
At close: 07:14PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.000.000.0012.6512.6572
03 May 202412.4512.6612.4812.4512.4543,439
02 May 202412.2512.5312.4312.2512.2541,755
01 May 202412.2012.2012.1412.2012.2038,364
30 Apr 202412.4512.2912.1412.2512.2545,561
29 Apr 202412.4012.4812.3412.4012.4028,293
26 Apr 202412.0512.3212.1812.1512.1556,384
25 Apr 202412.1012.1211.9812.1012.1049,605
24 Apr 202412.4012.4612.2112.2512.2530,580
23 Apr 202412.3012.2811.9512.1012.1078,146
22 Apr 202412.1012.2811.9612.1012.1075,367
19 Apr 202411.8812.0911.8411.8811.8847,930
18 Apr 202412.0511.9711.7411.8211.8278,063
17 Apr 202411.8212.1311.8112.0512.0590,877
16 Apr 202412.0511.9511.5211.6311.6391,847
15 Apr 202412.1512.1411.9612.1512.1551,651
12 Apr 202412.3512.3712.0412.1512.15527,696
11 Apr 202412.2012.2212.0712.2012.2023,732
10 Apr 202412.5212.6112.0812.3012.3057,899
09 Apr 202412.5712.6712.1812.5712.5782,746
08 Apr 202411.8812.5012.0612.3512.351,227,793
05 Apr 202412.0011.9411.7411.8211.8258,255
04 Apr 202412.1012.1912.0412.1012.1033,232
03 Apr 202412.3512.2011.9312.1012.1045,363
02 Apr 202412.1012.4012.1912.3012.30599,433
28 Mar 202412.2012.1612.0512.2012.2033,508
27 Mar 202412.0512.1611.9612.0512.0589,639
26 Mar 202412.2012.1011.9412.1012.1071,158
25 Mar 202412.3512.3112.2012.2012.2066,763
22 Mar 202412.4012.3312.1912.3512.3543,499
21 Mar 202412.5212.5512.3912.5212.5222,108
20 Mar 202412.2012.4012.1412.2012.209,515
19 Mar 202412.2512.3212.2212.2512.2594,008
18 Mar 202412.1012.1512.0012.1012.1049,255
15 Mar 202412.1012.0311.8812.1012.10140,648
14 Mar 202412.3512.2512.0812.2012.2043,274
13 Mar 202412.2512.3412.0912.2512.2530,714
12 Mar 202412.6812.5112.2112.3512.3527,451
12 Mar 20240.54361 Dividend
11 Mar 202413.1013.0012.8012.8212.2880,669
08 Mar 202413.6313.3713.2013.3512.789,723
07 Mar 202413.4513.6813.4713.6313.0515,922
06 Mar 202413.4013.5513.4413.5212.954,832
05 Mar 202413.4513.3913.2413.3512.7814,252
04 Mar 202413.5713.5213.4013.5713.0012,859
01 Mar 202413.4013.5313.3513.5212.9512,954
29 Feb 202413.4013.5213.3813.3512.7810,521
28 Feb 202413.4013.4813.3413.5713.006,467
27 Feb 202413.1513.6813.2413.4012.8357,197
26 Feb 202413.5213.3913.1013.2512.6929,268
23 Feb 202413.3513.7513.5213.6313.0512,274
22 Feb 202413.5213.6113.5313.5212.9520,281
21 Feb 202413.5713.5213.3913.3012.748,305
20 Feb 202413.2513.5013.2013.2512.6998,749
19 Feb 202413.5213.5213.5213.5212.95-
16 Feb 202413.3513.7613.3613.5212.9514,943
15 Feb 202413.3013.2413.1413.1512.5936,610
14 Feb 202413.2013.4213.1913.2012.646,227
13 Feb 202413.4013.5013.1013.3012.745,580
12 Feb 202413.4013.5613.2313.5212.9535,052
09 Feb 202413.2013.2713.1513.3512.784,406
08 Feb 202413.5713.4313.2713.4012.8312,676
07 Feb 202413.4013.5113.4013.4512.885,124
06 Feb 202413.2513.4613.3513.2512.6911,177
05 Feb 202413.4513.2013.0313.1012.5427,982
02 Feb 202413.7713.6913.2813.5713.0024,135
01 Feb 202413.8813.7913.6313.7313.1410,990
31 Jan 202413.8213.8713.7713.6813.103,599
30 Jan 202413.9314.0513.6413.7713.1911,639
29 Jan 202414.0514.0713.8313.9313.3316,075
26 Jan 202413.8814.1813.9313.8813.2911,477
25 Jan 202414.2514.2613.8614.2013.6024,830
24 Jan 202414.0514.4714.0614.3513.7427,107
23 Jan 202413.6814.0513.8614.0013.419,436
22 Jan 202413.6313.7413.5313.5713.0049,057
19 Jan 202414.2013.9613.8214.0513.4512,604
18 Jan 202414.2014.1314.0114.2013.6034,490
17 Jan 202414.3514.1813.9914.1513.556,797
16 Jan 202414.8214.6814.2614.5213.9127,837
15 Jan 202414.8814.8814.8814.8814.24-
12 Jan 202414.9315.0214.7414.8814.248,990
11 Jan 202414.9314.9214.7314.7314.109,304
10 Jan 202414.9314.8014.6914.9314.2914,075
09 Jan 202415.3015.2114.9414.9314.296,287
08 Jan 202415.3015.1715.0615.0514.4124,890
05 Jan 202415.5715.3915.2115.3014.659,613
04 Jan 202415.5215.5115.3915.5214.8713,624
03 Jan 202415.8215.6515.4115.5214.879,743
02 Jan 202415.9315.9915.6015.8815.2015,641
29 Dec 202315.8815.8915.6715.8815.2020,685
28 Dec 202316.0516.0115.8916.0515.376,727
27 Dec 202315.9316.0715.9715.9315.257,772
22 Dec 202315.6816.0015.7315.8215.15188,830
21 Dec 202315.3515.8415.5415.5214.8789,185
20 Dec 202315.3015.4315.3715.4014.758,024
19 Dec 202315.2015.4415.3315.2014.5630,855
18 Dec 202314.9315.2315.0415.1514.5125,884
15 Dec 202315.1015.0114.9114.8814.2485,057
14 Dec 202314.8815.1614.9615.1514.5140,472
13 Dec 202314.7314.6814.5114.6314.012,949
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...