Vale S.A. (BCBA:VALE)
Argentina · Delayed Price · Currency is ARS 9,070.00
+235.00 (2.66%)
At close: Oct 31, 2025
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,950.00 | 9,135.00 | 8,825.00 | 9,070.00 | - | 2.66% | 147,709 |
| Oct 30, 2025 | 8,660.00 | 8,900.00 | 8,660.00 | 8,835.00 | - | 0.57% | 214,393 |
| Oct 29, 2025 | 8,680.00 | 8,850.00 | 8,660.00 | 8,785.00 | - | 1.56% | 210,811 |
| Oct 28, 2025 | 8,460.00 | 8,700.00 | 8,405.00 | 8,650.00 | - | 4.09% | 42,055 |
| Oct 27, 2025 | 8,200.00 | 8,415.00 | 7,845.00 | 8,310.00 | - | -7.10% | 144,919 |
| Oct 24, 2025 | 8,880.00 | 8,990.00 | 8,750.00 | 8,945.00 | - | 0.45% | 57,115 |
| Oct 23, 2025 | 9,335.00 | 9,350.00 | 8,830.00 | 8,905.00 | - | -4.09% | 356,947 |
| Oct 22, 2025 | 9,115.00 | 9,340.00 | 9,065.00 | 9,285.00 | - | 1.92% | 116,207 |
| Oct 21, 2025 | 8,920.00 | 9,135.00 | 8,755.00 | 9,110.00 | - | 2.02% | 104,380 |
| Oct 20, 2025 | 8,620.00 | 8,990.00 | 8,620.00 | 8,930.00 | - | 4.14% | 77,438 |
| Oct 17, 2025 | 8,280.00 | 8,610.00 | 8,175.00 | 8,575.00 | - | 3.63% | 46,267 |
| Oct 16, 2025 | 8,200.00 | 8,325.00 | 8,065.00 | 8,275.00 | - | 1.53% | 101,752 |
| Oct 15, 2025 | 8,125.00 | 8,245.00 | 8,020.00 | 8,150.00 | - | 0.62% | 64,757 |
| Oct 14, 2025 | 7,755.00 | 8,155.00 | 7,645.00 | 8,100.00 | - | 2.53% | 62,522 |
| Oct 13, 2025 | 7,875.00 | 7,925.00 | 7,835.00 | 7,900.00 | - | -2.83% | 16,525 |
| Oct 10, 2025 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | - | - | - |
| Oct 9, 2025 | 8,705.00 | 8,835.00 | 8,100.00 | 8,130.00 | - | -5.68% | 155,857 |
| Oct 8, 2025 | 8,670.00 | 8,710.00 | 8,555.00 | 8,620.00 | - | 0.12% | 123,899 |
| Oct 7, 2025 | 8,575.00 | 8,635.00 | 8,450.00 | 8,610.00 | - | 0.29% | 257,544 |
| Oct 6, 2025 | 8,500.00 | 8,650.00 | 8,410.00 | 8,585.00 | - | 2.14% | 163,667 |
| Oct 3, 2025 | 8,600.00 | 8,610.00 | 8,375.00 | 8,405.00 | - | -1.81% | 91,865 |
| Oct 2, 2025 | 8,655.00 | 8,745.00 | 8,455.00 | 8,560.00 | - | -0.98% | 121,980 |
| Oct 1, 2025 | 8,655.00 | 8,695.00 | 8,500.00 | 8,645.00 | - | 3.22% | 327,406 |
| Sep 30, 2025 | 8,015.00 | 8,400.00 | 8,015.00 | 8,375.00 | - | 4.17% | 293,469 |
| Sep 29, 2025 | 7,910.00 | 8,115.00 | 7,870.00 | 8,040.00 | - | 2.42% | 102,908 |
| Sep 26, 2025 | 7,620.00 | 7,870.00 | 7,420.00 | 7,850.00 | - | 3.02% | 125,692 |
| Sep 25, 2025 | 7,600.00 | 7,640.00 | 7,520.00 | 7,620.00 | - | 0.99% | 114,497 |
| Sep 24, 2025 | 7,555.00 | 7,655.00 | 7,440.00 | 7,545.00 | - | -2.58% | 91,279 |
| Sep 23, 2025 | 7,500.00 | 7,795.00 | 7,445.00 | 7,745.00 | - | -0.51% | 120,627 |
| Sep 22, 2025 | 8,340.00 | 8,340.00 | 7,770.00 | 7,785.00 | - | -8.41% | 128,591 |
| Sep 19, 2025 | 8,500.00 | 8,560.00 | 8,340.00 | 8,500.00 | - | 0.59% | 192,768 |
| Sep 18, 2025 | 8,195.00 | 8,475.00 | 8,170.00 | 8,450.00 | - | 3.62% | 163,863 |
| Sep 17, 2025 | 8,045.00 | 8,210.00 | 8,000.00 | 8,155.00 | - | 0.93% | 178,455 |
| Sep 16, 2025 | 8,090.00 | 8,095.00 | 7,970.00 | 8,080.00 | - | -0.12% | 108,895 |
| Sep 15, 2025 | 8,000.00 | 8,125.00 | 7,895.00 | 8,090.00 | - | 2.66% | 73,207 |
| Sep 12, 2025 | 7,690.00 | 7,915.00 | 7,665.00 | 7,880.00 | - | 2.67% | 285,837 |
| Sep 11, 2025 | 7,440.00 | 7,695.00 | 7,440.00 | 7,675.00 | - | 2.13% | 144,698 |
| Sep 10, 2025 | 7,465.00 | 7,565.00 | 7,425.00 | 7,515.00 | - | 1.49% | 62,625 |
| Sep 9, 2025 | 7,520.00 | 7,670.00 | 7,390.00 | 7,405.00 | - | -1.33% | 61,472 |
| Sep 8, 2025 | 7,320.00 | 7,795.00 | 7,320.00 | 7,505.00 | - | 3.95% | 92,344 |
| Sep 5, 2025 | 7,150.00 | 7,310.00 | 7,150.00 | 7,220.00 | - | 2.27% | 137,192 |
| Sep 4, 2025 | 7,050.00 | 7,080.00 | 6,970.00 | 7,060.00 | - | 1.15% | 99,094 |
| Sep 3, 2025 | 7,050.00 | 7,050.00 | 6,910.00 | 6,980.00 | - | 0.29% | 50,045 |
| Sep 2, 2025 | 6,990.00 | 6,990.00 | 6,880.00 | 6,960.00 | - | -1.42% | 65,325 |
| Sep 1, 2025 | 6,970.00 | 7,110.00 | 6,800.00 | 7,060.00 | - | 1.58% | 21,435 |
| Aug 29, 2025 | 6,900.00 | 6,970.00 | 6,780.00 | 6,950.00 | - | 0.87% | 61,775 |
| Aug 28, 2025 | 7,000.00 | 7,050.00 | 6,850.00 | 6,890.00 | - | -0.58% | 53,798 |
| Aug 27, 2025 | 6,910.00 | 6,990.00 | 6,870.00 | 6,930.00 | - | 0.43% | 79,894 |
| Aug 26, 2025 | 6,920.00 | 6,920.00 | 6,840.00 | 6,900.00 | - | - | 94,212 |
| Aug 25, 2025 | 6,750.00 | 6,950.00 | 6,750.00 | 6,900.00 | - | 2.83% | 109,316 |