Vale S.A. (BCBA:VALE)
Argentina · Delayed Price · Currency is ARS 10,260
+190 (1.89%)
At close: Dec 4, 2025
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,200.00 | 10,240.00 | 9,645.00 | 9,720.00 | 9,720.00 | -5.26% | 166,332 |
| Dec 4, 2025 | 10,000.00 | 10,290.00 | 10,000.00 | 10,260.00 | 10,260.00 | 1.89% | 90,410 |
| Dec 3, 2025 | 9,650.00 | 10,100.00 | 9,650.00 | 10,070.00 | 10,070.00 | 3.28% | 151,758 |
| Dec 2, 2025 | 9,600.00 | 9,770.00 | 9,600.00 | 9,750.00 | 9,750.00 | 1.62% | 91,465 |
| Dec 1, 2025 | 9,660.00 | 9,665.00 | 9,520.00 | 9,595.00 | 9,595.00 | -0.67% | 165,327 |
| Nov 28, 2025 | 9,650.00 | 9,845.00 | 9,510.00 | 9,660.00 | 9,660.00 | 2.71% | 96,289 |
| Nov 27, 2025 | 9,600.00 | 9,645.00 | 9,005.00 | 9,405.00 | 9,405.00 | -2.03% | 15,832 |
| Nov 26, 2025 | 9,280.00 | 9,625.00 | 9,280.00 | 9,600.00 | 9,600.00 | 3.50% | 160,974 |
| Nov 25, 2025 | 9,125.00 | 9,300.00 | 9,115.00 | 9,275.00 | 9,275.00 | 2.83% | 195,134 |
| Nov 21, 2025 | 8,900.00 | 9,080.00 | 8,900.00 | 9,020.00 | 9,020.00 | 1.46% | 27,320 |
| Nov 20, 2025 | 9,030.00 | 9,085.00 | 8,845.00 | 8,890.00 | 8,890.00 | -0.50% | 173,401 |
| Nov 19, 2025 | 8,900.00 | 9,010.00 | 8,845.00 | 8,935.00 | 8,935.00 | -0.39% | 59,221 |
| Nov 18, 2025 | 9,115.00 | 9,115.00 | 8,875.00 | 8,970.00 | 8,970.00 | -0.77% | 90,618 |
| Nov 17, 2025 | 9,160.00 | 9,195.00 | 9,035.00 | 9,040.00 | 9,040.00 | -1.26% | 45,824 |
| Nov 14, 2025 | 9,170.00 | 9,235.00 | 8,800.00 | 9,155.00 | 9,155.00 | 0.05% | 82,645 |
| Nov 13, 2025 | 9,230.00 | 9,315.00 | 9,130.00 | 9,150.00 | 9,150.00 | -0.27% | 131,800 |
| Nov 12, 2025 | 9,125.00 | 9,230.00 | 9,040.00 | 9,175.00 | 9,175.00 | 1.10% | 85,174 |
| Nov 11, 2025 | 9,245.00 | 9,245.00 | 9,050.00 | 9,075.00 | 9,075.00 | -0.22% | 114,588 |
| Nov 10, 2025 | 9,000.00 | 9,100.00 | 8,955.00 | 9,095.00 | 9,095.00 | 1.68% | 69,352 |
| Nov 7, 2025 | 9,220.00 | 9,220.00 | 8,895.00 | 8,945.00 | 8,945.00 | -2.56% | 76,061 |
| Nov 6, 2025 | 9,230.00 | 9,275.00 | 9,155.00 | 9,180.00 | 9,180.00 | -0.27% | 109,468 |
| Nov 5, 2025 | 9,100.00 | 9,300.00 | 8,965.00 | 9,205.00 | 9,205.00 | 2.28% | 176,470 |
| Nov 4, 2025 | 9,230.00 | 9,230.00 | 8,950.00 | 9,000.00 | 9,000.00 | -2.91% | 164,683 |
| Nov 3, 2025 | 9,090.00 | 9,280.00 | 9,015.00 | 9,270.00 | 9,270.00 | 2.21% | 167,573 |
| Oct 31, 2025 | 8,950.00 | 9,135.00 | 8,825.00 | 9,070.00 | 9,070.00 | 2.66% | 147,709 |
| Oct 30, 2025 | 8,660.00 | 8,900.00 | 8,660.00 | 8,835.00 | 8,835.00 | 0.57% | 214,393 |
| Oct 29, 2025 | 8,680.00 | 8,850.00 | 8,660.00 | 8,785.00 | 8,785.00 | 1.56% | 210,811 |
| Oct 28, 2025 | 8,460.00 | 8,700.00 | 8,405.00 | 8,650.00 | 8,650.00 | 4.09% | 42,055 |
| Oct 27, 2025 | 8,200.00 | 8,415.00 | 7,845.00 | 8,310.00 | 8,310.00 | -7.10% | 144,919 |
| Oct 24, 2025 | 8,880.00 | 8,990.00 | 8,750.00 | 8,945.00 | 8,945.00 | 0.45% | 57,115 |
| Oct 23, 2025 | 9,335.00 | 9,350.00 | 8,830.00 | 8,905.00 | 8,905.00 | -4.09% | 356,947 |
| Oct 22, 2025 | 9,115.00 | 9,340.00 | 9,065.00 | 9,285.00 | 9,285.00 | 1.92% | 116,207 |
| Oct 21, 2025 | 8,920.00 | 9,135.00 | 8,755.00 | 9,110.00 | 9,110.00 | 2.02% | 104,518 |
| Oct 20, 2025 | 8,620.00 | 8,990.00 | 8,620.00 | 8,930.00 | 8,930.00 | 4.14% | 77,438 |
| Oct 17, 2025 | 8,280.00 | 8,610.00 | 8,175.00 | 8,575.00 | 8,575.00 | 3.63% | 46,267 |
| Oct 16, 2025 | 8,200.00 | 8,325.00 | 8,065.00 | 8,275.00 | 8,275.00 | 1.53% | 101,752 |
| Oct 15, 2025 | 8,125.00 | 8,245.00 | 8,020.00 | 8,150.00 | 8,150.00 | 0.62% | 64,757 |
| Oct 14, 2025 | 7,755.00 | 8,155.00 | 7,645.00 | 8,100.00 | 8,100.00 | 2.53% | 62,522 |
| Oct 13, 2025 | 7,705.00 | 7,925.00 | 7,495.00 | 7,900.00 | 7,900.00 | -1.56% | 72,411 |
| Oct 9, 2025 | 8,705.00 | 8,835.00 | 7,870.00 | 8,025.00 | 8,025.00 | -6.90% | 195,430 |
| Oct 8, 2025 | 8,670.00 | 8,710.00 | 8,555.00 | 8,620.00 | 8,620.00 | 0.12% | 123,899 |
| Oct 7, 2025 | 8,575.00 | 8,635.00 | 8,450.00 | 8,610.00 | 8,610.00 | 0.29% | 257,544 |
| Oct 6, 2025 | 8,500.00 | 8,650.00 | 8,410.00 | 8,585.00 | 8,585.00 | 2.14% | 163,667 |
| Oct 3, 2025 | 8,600.00 | 8,610.00 | 8,375.00 | 8,405.00 | 8,405.00 | -1.81% | 91,865 |
| Oct 2, 2025 | 8,655.00 | 8,745.00 | 8,455.00 | 8,560.00 | 8,560.00 | -0.98% | 129,824 |
| Oct 1, 2025 | 8,655.00 | 8,695.00 | 8,500.00 | 8,645.00 | 8,645.00 | 3.22% | 327,406 |
| Sep 30, 2025 | 8,015.00 | 8,400.00 | 8,015.00 | 8,375.00 | 8,375.00 | 4.17% | 293,469 |
| Sep 29, 2025 | 7,910.00 | 8,115.00 | 7,870.00 | 8,040.00 | 8,040.00 | 2.42% | 111,352 |
| Sep 26, 2025 | 7,620.00 | 7,870.00 | 7,420.00 | 7,850.00 | 7,850.00 | 3.02% | 125,692 |
| Sep 25, 2025 | 7,600.00 | 7,640.00 | 7,520.00 | 7,620.00 | 7,620.00 | 0.99% | 114,497 |