Vale S.A. (BCBA:VALE)
Argentina · Delayed Price · Currency is ARS 6,460.00
+100.00 (1.57%)
At close: Aug 21, 2025, 5:00 PM BRT
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 6,340.00 | 6,470.00 | 6,330.00 | 6,460.00 | - | 1.57% | 41,517 |
| Aug 20, 2025 | 6,300.00 | 6,380.00 | 6,300.00 | 6,360.00 | - | 0.79% | 54,071 |
| Aug 19, 2025 | 6,390.00 | 6,400.00 | 6,290.00 | 6,310.00 | - | -1.25% | 54,835 |
| Aug 18, 2025 | 6,500.00 | 6,530.00 | 6,350.00 | 6,390.00 | - | -1.24% | 44,000 |
| Aug 14, 2025 | 6,580.00 | 6,580.00 | 6,410.00 | 6,470.00 | - | -2.85% | 93,307 |
| Aug 13, 2025 | 6,710.00 | 6,720.00 | 6,610.00 | 6,660.00 | - | -3.06% | 27,946 |
| Aug 12, 2025 | 6,790.00 | 6,910.00 | 6,790.00 | 6,870.00 | - | 1.78% | 74,159 |
| Aug 11, 2025 | 6,780.00 | 6,860.00 | 6,740.00 | 6,750.00 | - | -0.59% | 87,157 |
| Aug 8, 2025 | 6,640.00 | 6,860.00 | 6,640.00 | 6,790.00 | - | 2.26% | 104,419 |
| Aug 7, 2025 | 6,650.00 | 6,690.00 | 6,560.00 | 6,640.00 | - | 1.07% | 69,386 |
| Aug 6, 2025 | 6,630.00 | 6,700.00 | 6,560.00 | 6,570.00 | - | -0.61% | 45,484 |
| Aug 5, 2025 | 6,700.00 | 6,780.00 | 6,600.00 | 6,610.00 | - | -0.90% | 33,014 |
| Aug 4, 2025 | 6,620.00 | 6,710.00 | 6,400.00 | 6,670.00 | - | 0.76% | 27,369 |
| Aug 1, 2025 | 6,600.00 | 6,780.00 | 6,550.00 | 6,620.00 | - | 2.16% | 95,949 |
| Jul 31, 2025 | 6,280.00 | 6,570.00 | 6,140.00 | 6,480.00 | - | 2.37% | 70,448 |
| Jul 30, 2025 | 6,340.00 | 6,370.00 | 6,230.00 | 6,330.00 | - | -0.78% | 86,867 |
| Jul 29, 2025 | 6,380.00 | 6,480.00 | 6,360.00 | 6,380.00 | - | - | 50,438 |
| Jul 28, 2025 | 6,430.00 | 6,430.00 | 6,270.00 | 6,380.00 | - | -1.09% | 157,714 |
| Jul 25, 2025 | 6,480.00 | 6,480.00 | 6,380.00 | 6,450.00 | - | -1.23% | 111,062 |
| Jul 24, 2025 | 6,520.00 | 6,570.00 | 6,450.00 | 6,530.00 | - | -0.91% | 81,567 |
| Jul 23, 2025 | 6,520.00 | 6,640.00 | 6,520.00 | 6,590.00 | - | 0.76% | 40,471 |
| Jul 22, 2025 | 6,530.00 | 6,630.00 | 6,520.00 | 6,540.00 | - | 0.46% | 207,244 |
| Jul 21, 2025 | 6,430.00 | 6,650.00 | 6,430.00 | 6,510.00 | - | 3.01% | 123,391 |
| Jul 18, 2025 | 6,300.00 | 6,380.00 | 6,300.00 | 6,320.00 | - | 0.32% | 78,820 |
| Jul 17, 2025 | 6,220.00 | 6,330.00 | 6,200.00 | 6,300.00 | - | 1.29% | 90,158 |
| Jul 16, 2025 | 6,180.00 | 6,280.00 | 6,110.00 | 6,220.00 | - | 0.32% | 114,863 |
| Jul 15, 2025 | 6,330.00 | 6,340.00 | 6,150.00 | 6,200.00 | - | -3.88% | 98,913 |
| Jul 14, 2025 | 6,420.00 | 6,460.00 | 6,260.00 | 6,450.00 | - | 0.31% | 45,671 |
| Jul 11, 2025 | 6,370.00 | 6,460.00 | 6,330.00 | 6,430.00 | - | 1.26% | 105,094 |
| Jul 10, 2025 | 6,420.00 | 6,550.00 | 6,330.00 | 6,350.00 | - | 0.32% | 166,310 |
| Jul 8, 2025 | 6,380.00 | 6,450.00 | 6,300.00 | 6,330.00 | - | -0.31% | 157,028 |
| Jul 7, 2025 | 6,370.00 | 6,420.00 | 6,280.00 | 6,350.00 | - | -1.24% | 109,053 |
| Jul 4, 2025 | 6,460.00 | 6,460.00 | 6,380.00 | 6,430.00 | - | 1.26% | 40,125 |
| Jul 3, 2025 | 6,400.00 | 6,410.00 | 6,260.00 | 6,350.00 | - | - | 91,504 |
| Jul 2, 2025 | 6,110.00 | 6,400.00 | 6,110.00 | 6,350.00 | - | 4.61% | 174,712 |
| Jul 1, 2025 | 5,930.00 | 6,090.00 | 5,830.00 | 6,070.00 | - | 3.41% | 101,340 |
| Jun 30, 2025 | 5,830.00 | 5,930.00 | 5,780.00 | 5,870.00 | - | 0.86% | 94,376 |
| Jun 27, 2025 | 5,780.00 | 5,840.00 | 5,690.00 | 5,820.00 | - | 2.11% | 121,881 |
| Jun 26, 2025 | 5,630.00 | 5,730.00 | 5,620.00 | 5,700.00 | - | 4.40% | 703,759 |
| Jun 25, 2025 | 5,380.00 | 5,480.00 | 5,310.00 | 5,460.00 | - | -0.36% | 492,255 |
| Jun 24, 2025 | 5,440.00 | 5,510.00 | 5,400.00 | 5,480.00 | - | 0.74% | 100,808 |
| Jun 23, 2025 | 5,370.00 | 5,480.00 | 5,260.00 | 5,440.00 | - | -1.45% | 68,786 |
| Jun 19, 2025 | 5,440.00 | 5,600.00 | 5,210.00 | 5,520.00 | - | 1.47% | 10,615 |
| Jun 18, 2025 | 5,550.00 | 5,570.00 | 5,400.00 | 5,440.00 | - | -1.63% | 125,416 |
| Jun 17, 2025 | 5,750.00 | 5,820.00 | 5,520.00 | 5,530.00 | - | -1.60% | 132,593 |
| Jun 13, 2025 | 5,650.00 | 5,660.00 | 5,580.00 | 5,620.00 | - | -0.88% | 79,361 |
| Jun 12, 2025 | 5,740.00 | 5,760.00 | 5,670.00 | 5,670.00 | - | -1.05% | 36,057 |
| Jun 11, 2025 | 5,820.00 | 5,820.00 | 5,700.00 | 5,730.00 | - | -0.17% | 24,703 |
| Jun 10, 2025 | 5,710.00 | 5,830.00 | 5,710.00 | 5,740.00 | - | - | 46,473 |
| Jun 9, 2025 | 5,690.00 | 5,750.00 | 5,620.00 | 5,740.00 | - | 0.88% | 41,756 |