Vale S.A. (BCBA:VALE)
Argentina · Delayed Price · Currency is ARS 10,820
+490 (4.74%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:VALE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 10,510.00 | 10,800.00 | 10,510.00 | 10,790.00 | - | 4.45% | 2,009 |
| Mar 20, 2026 | 10,680.00 | 10,710.00 | 10,280.00 | 10,330.00 | 10,330.00 | -3.46% | 44,937 |
| Mar 19, 2026 | 10,470.00 | 10,780.00 | 10,330.00 | 10,700.00 | 10,700.00 | -0.74% | 80,571 |
| Mar 18, 2026 | 11,080.00 | 11,080.00 | 10,740.00 | 10,780.00 | 10,780.00 | -2.71% | 65,740 |
| Mar 17, 2026 | 11,170.00 | 11,250.00 | 11,050.00 | 11,080.00 | 11,080.00 | 0.18% | 42,451 |
| Mar 16, 2026 | 11,040.00 | 11,130.00 | 10,920.00 | 11,060.00 | 11,060.00 | 2.98% | 47,570 |
| Mar 13, 2026 | 11,080.00 | 11,080.00 | 10,730.00 | 10,740.00 | 10,740.00 | -2.19% | 96,422 |
| Mar 12, 2026 | 11,050.00 | 11,090.00 | 10,880.00 | 10,980.00 | 10,980.00 | -1.44% | 195,415 |
| Mar 11, 2026 | 11,380.00 | 11,450.00 | 11,070.00 | 11,140.00 | 11,140.00 | -2.28% | 39,483 |
| Mar 10, 2026 | 11,240.00 | 11,480.00 | 11,230.00 | 11,400.00 | 11,400.00 | 0.97% | 87,024 |
| Mar 9, 2026 | 11,070.00 | 11,380.00 | 10,820.00 | 11,290.00 | 11,290.00 | 1.71% | 213,826 |
| Mar 6, 2026 | 11,200.00 | 11,320.00 | 11,000.00 | 11,100.00 | 11,100.00 | -1.16% | 221,164 |
| Mar 5, 2026 | 11,800.00 | 11,800.00 | 11,170.00 | 11,230.00 | 11,230.00 | -5.63% | 202,809 |
| Mar 4, 2026 | 11,750.00 | 12,090.00 | 11,750.00 | 11,900.00 | 11,900.00 | 1.54% | 339,301 |
| Mar 3, 2026 | 12,020.00 | 12,020.00 | 11,440.00 | 11,720.00 | 11,720.00 | -5.94% | 97,445 |
| Mar 2, 2026 | 12,600.00 | 12,600.00 | 12,220.00 | 12,460.00 | 12,460.00 | -0.88% | 59,574 |
| Feb 27, 2026 | 12,880.00 | 12,900.00 | 12,520.00 | 12,570.00 | 12,570.00 | -1.41% | 99,260 |
| Feb 26, 2026 | 12,770.00 | 12,850.00 | 12,420.00 | 12,750.00 | 12,750.00 | -0.86% | 56,916 |
| Feb 25, 2026 | 12,450.00 | 12,900.00 | 12,410.00 | 12,860.00 | 12,860.00 | 3.96% | 73,249 |
| Feb 24, 2026 | 12,180.00 | 12,440.00 | 12,180.00 | 12,370.00 | 12,370.00 | 1.31% | 40,818 |
| Feb 23, 2026 | 12,280.00 | 12,280.00 | 12,000.00 | 12,210.00 | 12,210.00 | 1.58% | 58,575 |
| Feb 20, 2026 | 11,560.00 | 12,050.00 | 11,540.00 | 12,020.00 | 12,020.00 | 4.07% | 136,053 |
| Feb 19, 2026 | 11,590.00 | 11,640.00 | 11,340.00 | 11,550.00 | 11,550.00 | -0.09% | 153,975 |
| Feb 18, 2026 | 12,020.00 | 12,020.00 | 11,540.00 | 11,560.00 | 11,560.00 | -5.25% | 86,456 |
| Feb 13, 2026 | 12,510.00 | 12,510.00 | 12,050.00 | 12,200.00 | 12,200.00 | -3.86% | 133,509 |
| Feb 12, 2026 | 12,760.00 | 12,960.00 | 12,560.00 | 12,690.00 | 12,690.00 | -0.70% | 75,916 |
| Feb 11, 2026 | 12,500.00 | 12,830.00 | 12,460.00 | 12,780.00 | 12,780.00 | 3.15% | 131,675 |
| Feb 10, 2026 | 12,260.00 | 12,440.00 | 12,150.00 | 12,390.00 | 12,390.00 | -0.40% | 80,511 |
| Feb 9, 2026 | 12,300.00 | 12,500.00 | 12,050.00 | 12,440.00 | 12,440.00 | 2.13% | 81,086 |
| Feb 6, 2026 | 12,450.00 | 12,730.00 | 12,150.00 | 12,180.00 | 12,180.00 | -1.85% | 48,381 |
| Feb 5, 2026 | 12,500.00 | 12,740.00 | 12,340.00 | 12,410.00 | 12,410.00 | -1.82% | 225,736 |
| Feb 4, 2026 | 12,590.00 | 12,970.00 | 12,450.00 | 12,640.00 | 12,640.00 | 0.40% | 125,288 |
| Feb 3, 2026 | 12,320.00 | 12,680.00 | 12,320.00 | 12,590.00 | 12,590.00 | 4.83% | 187,593 |
| Feb 2, 2026 | 12,200.00 | 12,330.00 | 11,950.00 | 12,010.00 | 12,010.00 | -1.23% | 161,701 |
| Jan 30, 2026 | 12,410.00 | 12,660.00 | 12,010.00 | 12,160.00 | 12,160.00 | -4.70% | 201,252 |
| Jan 29, 2026 | 12,780.00 | 13,060.00 | 12,510.00 | 12,760.00 | 12,760.00 | 1.43% | 144,761 |
| Jan 28, 2026 | 12,320.00 | 12,720.00 | 12,320.00 | 12,580.00 | 12,580.00 | 2.36% | 185,194 |
| Jan 27, 2026 | 11,940.00 | 12,500.00 | 11,860.00 | 12,290.00 | 12,290.00 | 3.71% | 131,572 |
| Jan 26, 2026 | 12,130.00 | 12,360.00 | 11,810.00 | 11,850.00 | 11,850.00 | -2.07% | 160,490 |
| Jan 23, 2026 | 11,930.00 | 12,140.00 | 11,910.00 | 12,100.00 | 12,100.00 | 1.94% | 131,072 |
| Jan 22, 2026 | 11,690.00 | 12,040.00 | 11,570.00 | 11,870.00 | 11,870.00 | 1.80% | 352,281 |
| Jan 21, 2026 | 11,350.00 | 11,770.00 | 11,350.00 | 11,660.00 | 11,660.00 | 3.37% | 218,671 |
| Jan 20, 2026 | 11,100.00 | 11,310.00 | 10,890.00 | 11,280.00 | 11,280.00 | 1.53% | 52,609 |
| Jan 19, 2026 | 11,100.00 | 11,200.00 | 10,740.00 | 11,110.00 | 11,110.00 | 0.45% | 13,415 |
| Jan 16, 2026 | 11,220.00 | 11,220.00 | 10,910.00 | 11,060.00 | 11,060.00 | -0.18% | 61,622 |
| Jan 15, 2026 | 11,150.00 | 11,300.00 | 11,070.00 | 11,080.00 | 11,080.00 | -0.27% | 86,032 |
| Jan 14, 2026 | 10,810.00 | 11,160.00 | 10,720.00 | 11,110.00 | 11,110.00 | 2.97% | 120,125 |
| Jan 13, 2026 | 10,660.00 | 10,820.00 | 10,600.00 | 10,790.00 | 10,790.00 | 1.12% | 54,763 |
| Jan 12, 2026 | 10,690.00 | 10,790.00 | 10,630.00 | 10,670.00 | 10,670.00 | -0.28% | 46,474 |
| Jan 9, 2026 | 10,750.00 | 10,850.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.38% | 39,175 |