Vale S.A. (BCBA:VALE)
Argentina flag Argentina · Delayed Price · Currency is ARS
6,480.00
+150.00 (2.37%)
At close: Jul 31, 2025, 5:00 PM BRT

Vale S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20256,280.006,570.006,140.006,480.00-2.37%70,448
Jul 30, 20256,340.006,370.006,230.006,330.00--0.78%86,867
Jul 29, 20256,380.006,480.006,360.006,380.00--50,438
Jul 28, 20256,430.006,430.006,270.006,380.00--1.09%157,714
Jul 25, 20256,480.006,480.006,380.006,450.00--1.23%111,062
Jul 24, 20256,520.006,570.006,450.006,530.00--0.91%81,567
Jul 23, 20256,520.006,640.006,520.006,590.00-0.76%40,471
Jul 22, 20256,530.006,630.006,520.006,540.00-0.46%207,244
Jul 21, 20256,430.006,650.006,430.006,510.00-3.01%123,391
Jul 18, 20256,300.006,380.006,300.006,320.00-0.32%78,820
Jul 17, 20256,220.006,330.006,200.006,300.00-1.29%90,158
Jul 16, 20256,180.006,280.006,110.006,220.00-0.32%114,863
Jul 15, 20256,330.006,340.006,150.006,200.00--3.88%98,913
Jul 14, 20256,420.006,460.006,260.006,450.00-0.31%45,671
Jul 11, 20256,370.006,460.006,330.006,430.00-1.26%105,094
Jul 10, 20256,420.006,550.006,330.006,350.00-0.32%166,310
Jul 8, 20256,380.006,450.006,300.006,330.00--0.31%157,028
Jul 7, 20256,370.006,420.006,280.006,350.00--1.24%109,053
Jul 4, 20256,460.006,460.006,380.006,430.00-1.26%40,125
Jul 3, 20256,400.006,410.006,260.006,350.00--91,504
Jul 2, 20256,110.006,400.006,110.006,350.00-4.61%174,712
Jul 1, 20255,930.006,090.005,830.006,070.00-3.41%101,340
Jun 30, 20255,830.005,930.005,780.005,870.00-0.86%94,376
Jun 27, 20255,780.005,840.005,690.005,820.00-2.11%121,881
Jun 26, 20255,630.005,730.005,620.005,700.00-4.40%703,759
Jun 25, 20255,380.005,480.005,310.005,460.00--0.36%492,255
Jun 24, 20255,440.005,510.005,400.005,480.00-0.74%100,808
Jun 23, 20255,370.005,480.005,260.005,440.00--1.45%68,786
Jun 19, 20255,440.005,600.005,210.005,520.00-1.47%10,615
Jun 18, 20255,550.005,570.005,400.005,440.00--1.63%125,416
Jun 17, 20255,750.005,820.005,520.005,530.00--1.60%132,593
Jun 13, 20255,650.005,660.005,580.005,620.00--0.88%79,361
Jun 12, 20255,740.005,760.005,670.005,670.00--1.05%36,057
Jun 11, 20255,820.005,820.005,700.005,730.00--0.17%24,703
Jun 10, 20255,710.005,830.005,710.005,740.00--46,473
Jun 9, 20255,690.005,750.005,620.005,740.00-0.88%41,756
Jun 6, 20255,660.005,710.005,620.005,690.00-0.71%40,902
Jun 5, 20255,800.005,800.005,650.005,650.00-1.07%106,842
Jun 4, 20255,670.005,680.005,590.005,590.00-0.72%38,905
Jun 3, 20255,500.005,600.005,430.005,550.00-0.36%71,816
Jun 2, 20255,510.005,590.005,480.005,530.00-0.36%83,276
May 30, 20255,590.005,620.005,480.005,510.00--1.96%86,036
May 29, 20255,490.005,660.005,490.005,620.00-2.00%41,313
May 28, 20255,570.005,570.005,470.005,510.00--1.25%60,083
May 27, 20255,580.005,590.005,500.005,580.00-0.72%34,907
May 26, 20255,670.005,720.005,350.005,540.00--0.54%33,402
May 23, 20255,470.005,570.005,460.005,570.00-0.36%103,706
May 22, 20255,610.005,650.005,540.005,550.00--0.89%41,207
May 21, 20255,720.005,720.005,600.005,600.00--2.10%154,266
May 20, 20255,680.005,740.005,670.005,720.00--0.35%45,960