Vale S.A. (BCBA:VALE)
Argentina · Delayed Price · Currency is ARS 11,110
-270 (-2.37%)
At close: Sep 23, 2026
BCBA:VALE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,310.00 | 11,310.00 | 11,070.00 | 11,110.00 | 11,110.00 | -2.37% | 57,129 |
| Sep 22, 2026 | 11,200.00 | 11,410.00 | 11,140.00 | 11,380.00 | 11,380.00 | 0.71% | 29,099 |
| Sep 21, 2026 | 11,510.00 | 11,510.00 | 11,250.00 | 11,300.00 | 11,300.00 | -0.70% | 52,380 |
| Sep 18, 2026 | 11,520.00 | 11,520.00 | 11,290.00 | 11,380.00 | 11,380.00 | -1.30% | 20,939 |
| Sep 17, 2026 | 11,300.00 | 11,600.00 | 11,250.00 | 11,530.00 | 11,530.00 | 2.04% | 33,089 |
| Sep 16, 2026 | 11,550.00 | 11,570.00 | 11,170.00 | 11,300.00 | 11,300.00 | -2.42% | 131,921 |
| Sep 15, 2026 | 11,670.00 | 11,740.00 | 11,520.00 | 11,580.00 | 11,580.00 | -0.86% | 29,246 |
| Sep 14, 2026 | 11,890.00 | 11,890.00 | 11,650.00 | 11,680.00 | 11,680.00 | -3.63% | 38,653 |
| Sep 11, 2026 | 12,300.00 | 12,300.00 | 12,030.00 | 12,120.00 | 12,120.00 | -0.49% | 20,329 |
| Sep 10, 2026 | 12,000.00 | 12,270.00 | 11,920.00 | 12,180.00 | 12,180.00 | -0.81% | 40,746 |
| Sep 9, 2026 | 12,250.00 | 12,460.00 | 12,200.00 | 12,280.00 | 12,280.00 | -0.65% | 33,765 |
| Sep 8, 2026 | 12,310.00 | 12,630.00 | 12,310.00 | 12,360.00 | 12,360.00 | 1.39% | 199,267 |
| Sep 7, 2026 | 12,070.00 | 12,360.00 | 11,470.00 | 12,190.00 | 12,190.00 | 0.83% | 6,990 |
| Sep 4, 2026 | 12,100.00 | 12,310.00 | 11,990.00 | 12,090.00 | 12,090.00 | -0.58% | 15,068 |
| Sep 3, 2026 | 12,610.00 | 12,700.00 | 12,030.00 | 12,160.00 | 12,160.00 | -2.95% | 66,284 |
| Sep 2, 2026 | 12,230.00 | 12,670.00 | 12,230.00 | 12,530.00 | 12,530.00 | 4.33% | 57,554 |
| Sep 1, 2026 | 12,000.00 | 12,230.00 | 11,940.00 | 12,010.00 | 12,010.00 | -0.25% | 16,300 |
| Aug 31, 2026 | 12,250.00 | 12,360.00 | 12,010.00 | 12,040.00 | 12,040.00 | - | 37,134 |
| Aug 28, 2026 | 12,250.00 | 12,250.00 | 11,930.00 | 12,040.00 | 12,040.00 | -1.71% | 39,397 |
| Aug 27, 2026 | 12,080.00 | 12,280.00 | 12,030.00 | 12,250.00 | 12,250.00 | 0.74% | 46,396 |
| Aug 26, 2026 | 12,270.00 | 12,350.00 | 12,100.00 | 12,160.00 | 12,160.00 | -0.65% | 118,268 |
| Aug 25, 2026 | 11,980.00 | 12,280.00 | 11,920.00 | 12,240.00 | 12,240.00 | 2.17% | 98,634 |
| Aug 24, 2026 | 11,620.00 | 12,170.00 | 11,620.00 | 11,980.00 | 11,980.00 | 3.19% | 113,609 |
| Aug 21, 2026 | 11,400.00 | 11,650.00 | 11,400.00 | 11,610.00 | 11,610.00 | 3.11% | 92,210 |
| Aug 20, 2026 | 10,940.00 | 11,300.00 | 10,860.00 | 11,260.00 | 11,260.00 | 2.55% | 65,641 |
| Aug 19, 2026 | 11,100.00 | 11,280.00 | 10,940.00 | 10,980.00 | 10,980.00 | 1.86% | 85,343 |
| Aug 18, 2026 | 10,750.00 | 11,030.00 | 10,750.00 | 10,780.00 | 10,780.00 | 0.37% | 43,782 |
| Aug 14, 2026 | 10,850.00 | 10,900.00 | 10,700.00 | 10,740.00 | 10,740.00 | -1.56% | 75,891 |
| Aug 13, 2026 | 11,100.00 | 11,120.00 | 10,850.00 | 10,910.00 | 10,910.00 | -2.08% | 77,125 |
| Aug 12, 2026 | 11,430.00 | 11,540.00 | 11,370.00 | 11,440.00 | 11,141.33 | 0.70% | 126,043 |
| Aug 11, 2026 | 11,820.00 | 11,840.00 | 11,260.00 | 11,360.00 | 11,063.42 | -3.73% | 39,973 |
| Aug 10, 2026 | 11,500.00 | 11,820.00 | 11,500.00 | 11,800.00 | 11,491.93 | 1.55% | 51,865 |
| Aug 7, 2026 | 11,680.00 | 11,770.00 | 11,540.00 | 11,620.00 | 11,316.63 | 0.09% | 47,856 |
| Aug 6, 2026 | 11,790.00 | 11,840.00 | 11,580.00 | 11,610.00 | 11,306.89 | -1.53% | 26,367 |
| Aug 5, 2026 | 11,730.00 | 11,830.00 | 11,590.00 | 11,790.00 | 11,482.19 | 0.51% | 26,625 |
| Aug 4, 2026 | 11,770.00 | 11,910.00 | 11,670.00 | 11,730.00 | 11,423.76 | 1.38% | 60,407 |
| Aug 3, 2026 | 11,660.00 | 11,660.00 | 11,450.00 | 11,570.00 | 11,267.93 | -2.28% | 172,342 |
| Jul 31, 2026 | 11,730.00 | 11,920.00 | 11,590.00 | 11,840.00 | 11,530.88 | 1.02% | 33,104 |
| Jul 30, 2026 | 11,630.00 | 11,760.00 | 11,550.00 | 11,720.00 | 11,414.02 | 0.77% | 31,199 |
| Jul 29, 2026 | 11,760.00 | 11,810.00 | 11,550.00 | 11,630.00 | 11,326.37 | -0.94% | 45,167 |
| Jul 28, 2026 | 11,630.00 | 11,870.00 | 11,630.00 | 11,740.00 | 11,433.50 | -0.84% | 37,779 |
| Jul 27, 2026 | 11,800.00 | 11,840.00 | 11,630.00 | 11,840.00 | 11,530.88 | 0.34% | 115,407 |
| Jul 24, 2026 | 11,730.00 | 11,890.00 | 11,680.00 | 11,800.00 | 11,491.93 | 0.51% | 59,368 |
| Jul 23, 2026 | 11,700.00 | 11,990.00 | 11,700.00 | 11,740.00 | 11,433.50 | 0.34% | 51,676 |
| Jul 22, 2026 | 11,390.00 | 11,700.00 | 11,390.00 | 11,700.00 | 11,394.54 | 4.37% | 124,840 |
| Jul 21, 2026 | 11,220.00 | 11,220.00 | 11,010.00 | 11,210.00 | 10,917.33 | 1.08% | 42,418 |
| Jul 20, 2026 | 11,190.00 | 11,270.00 | 11,040.00 | 11,090.00 | 10,800.47 | -0.89% | 34,085 |
| Jul 17, 2026 | 11,060.00 | 11,260.00 | 10,980.00 | 11,190.00 | 10,897.85 | 0.36% | 23,611 |
| Jul 16, 2026 | 11,270.00 | 11,290.00 | 11,080.00 | 11,150.00 | 10,858.90 | -2.87% | 16,588 |
| Jul 15, 2026 | 11,490.00 | 11,540.00 | 11,300.00 | 11,480.00 | 11,180.28 | 0.97% | 36,765 |