Vale S.A. (BCBA:VALE)
Argentina · Delayed Price · Currency is ARS 11,850
+110 (0.94%)
Last updated: Jul 24, 2026, 3:28 PM BRT
BCBA:VALE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 11,780.00 | 11,790.00 | 11,770.00 | 11,790.00 | - | 0.43% | 1,934 |
| Jul 23, 2026 | 11,700.00 | 11,990.00 | 11,700.00 | 11,740.00 | 11,740.00 | 0.34% | 51,676 |
| Jul 22, 2026 | 11,390.00 | 11,700.00 | 11,390.00 | 11,700.00 | 11,700.00 | 4.37% | 124,840 |
| Jul 21, 2026 | 11,220.00 | 11,220.00 | 11,010.00 | 11,210.00 | 11,210.00 | 1.08% | 42,418 |
| Jul 20, 2026 | 11,190.00 | 11,270.00 | 11,040.00 | 11,090.00 | 11,090.00 | -0.89% | 34,085 |
| Jul 17, 2026 | 11,060.00 | 11,260.00 | 10,980.00 | 11,190.00 | 11,190.00 | 0.36% | 23,611 |
| Jul 16, 2026 | 11,270.00 | 11,290.00 | 11,080.00 | 11,150.00 | 11,150.00 | -2.87% | 16,588 |
| Jul 15, 2026 | 11,490.00 | 11,540.00 | 11,300.00 | 11,480.00 | 11,480.00 | 0.97% | 36,765 |
| Jul 14, 2026 | 11,440.00 | 11,460.00 | 11,290.00 | 11,370.00 | 11,370.00 | 2.43% | 29,173 |
| Jul 13, 2026 | 11,210.00 | 11,340.00 | 11,050.00 | 11,100.00 | 11,100.00 | -2.03% | 56,860 |
| Jul 10, 2026 | 11,250.00 | 11,400.00 | 11,220.00 | 11,330.00 | 11,330.00 | 2.16% | 6,443 |
| Jul 8, 2026 | 11,370.00 | 11,400.00 | 11,000.00 | 11,090.00 | 11,090.00 | -3.98% | 30,671 |
| Jul 7, 2026 | 11,770.00 | 11,770.00 | 11,520.00 | 11,550.00 | 11,550.00 | -2.28% | 24,204 |
| Jul 6, 2026 | 11,800.00 | 11,910.00 | 11,720.00 | 11,820.00 | 11,820.00 | 1.03% | 10,346 |
| Jul 3, 2026 | 11,920.00 | 11,990.00 | 11,300.00 | 11,700.00 | 11,700.00 | -0.34% | 6,511 |
| Jul 2, 2026 | 11,900.00 | 11,980.00 | 11,640.00 | 11,740.00 | 11,740.00 | 0.60% | 23,415 |
| Jul 1, 2026 | 11,690.00 | 11,940.00 | 11,620.00 | 11,670.00 | 11,670.00 | -0.60% | 81,508 |
| Jun 30, 2026 | 11,660.00 | 11,770.00 | 11,550.00 | 11,740.00 | 11,740.00 | 0.95% | 10,437 |
| Jun 29, 2026 | 11,540.00 | 11,660.00 | 11,490.00 | 11,630.00 | 11,630.00 | 0.35% | 18,832 |
| Jun 26, 2026 | 11,710.00 | 11,780.00 | 11,580.00 | 11,590.00 | 11,590.00 | -0.43% | 10,210 |
| Jun 25, 2026 | 11,550.00 | 11,810.00 | 11,490.00 | 11,640.00 | 11,640.00 | 1.31% | 25,532 |
| Jun 24, 2026 | 11,620.00 | 11,790.00 | 11,450.00 | 11,490.00 | 11,490.00 | -3.20% | 1,775,831 |
| Jun 23, 2026 | 11,700.00 | 11,870.00 | 11,650.00 | 11,870.00 | 11,870.00 | -0.59% | 17,928 |
| Jun 22, 2026 | 11,780.00 | 12,070.00 | 11,750.00 | 11,940.00 | 11,940.00 | 2.93% | 26,137 |
| Jun 19, 2026 | 11,510.00 | 11,990.00 | 11,100.00 | 11,600.00 | 11,600.00 | -0.51% | 6,134 |
| Jun 18, 2026 | 11,590.00 | 11,690.00 | 11,520.00 | 11,660.00 | 11,660.00 | -0.26% | 44,917 |
| Jun 17, 2026 | 11,730.00 | 12,010.00 | 11,600.00 | 11,690.00 | 11,690.00 | -2.26% | 15,030 |
| Jun 16, 2026 | 11,800.00 | 12,100.00 | 11,800.00 | 11,960.00 | 11,960.00 | 2.31% | 58,097 |
| Jun 12, 2026 | 11,470.00 | 11,780.00 | 11,470.00 | 11,690.00 | 11,690.00 | 1.92% | 40,838 |
| Jun 11, 2026 | 11,260.00 | 11,560.00 | 11,140.00 | 11,470.00 | 11,470.00 | 1.87% | 22,595 |
| Jun 10, 2026 | 11,270.00 | 11,380.00 | 11,210.00 | 11,260.00 | 11,260.00 | -1.23% | 89,527 |
| Jun 9, 2026 | 11,440.00 | 11,510.00 | 11,200.00 | 11,400.00 | 11,400.00 | 0.18% | 49,125 |
| Jun 8, 2026 | 11,470.00 | 11,510.00 | 11,250.00 | 11,380.00 | 11,380.00 | -0.78% | 74,234 |
| Jun 5, 2026 | 11,840.00 | 11,930.00 | 11,400.00 | 11,470.00 | 11,470.00 | -3.53% | 45,058 |
| Jun 4, 2026 | 12,060.00 | 12,140.00 | 11,870.00 | 11,890.00 | 11,890.00 | -2.46% | 38,785 |
| Jun 3, 2026 | 12,380.00 | 12,390.00 | 12,110.00 | 12,190.00 | 12,190.00 | -3.48% | 28,207 |
| Jun 2, 2026 | 12,350.00 | 12,700.00 | 12,260.00 | 12,630.00 | 12,630.00 | 4.29% | 47,324 |
| Jun 1, 2026 | 11,970.00 | 12,180.00 | 11,870.00 | 12,110.00 | 12,110.00 | 0.58% | 39,456 |
| May 29, 2026 | 12,220.00 | 12,350.00 | 12,010.00 | 12,040.00 | 12,040.00 | -2.19% | 1,033,128 |
| May 28, 2026 | 12,100.00 | 12,350.00 | 12,000.00 | 12,310.00 | 12,310.00 | 1.15% | 67,373 |
| May 27, 2026 | 12,240.00 | 12,300.00 | 12,030.00 | 12,170.00 | 12,170.00 | -0.25% | 57,554 |
| May 26, 2026 | 12,360.00 | 12,420.00 | 12,120.00 | 12,200.00 | 12,200.00 | - | 37,607 |
| May 22, 2026 | 12,180.00 | 12,260.00 | 12,030.00 | 12,200.00 | 12,200.00 | 0.25% | 41,406 |
| May 21, 2026 | 12,050.00 | 12,260.00 | 11,980.00 | 12,170.00 | 12,170.00 | 0.25% | 19,824 |
| May 20, 2026 | 11,960.00 | 12,180.00 | 11,940.00 | 12,140.00 | 12,140.00 | 2.02% | 22,535 |
| May 19, 2026 | 11,910.00 | 12,000.00 | 11,760.00 | 11,900.00 | 11,900.00 | -1.33% | 789,039 |
| May 18, 2026 | 12,200.00 | 12,310.00 | 11,970.00 | 12,060.00 | 12,060.00 | -0.17% | 733,263 |
| May 15, 2026 | 12,150.00 | 12,150.00 | 11,790.00 | 12,080.00 | 12,080.00 | -1.47% | 59,962 |
| May 14, 2026 | 12,510.00 | 12,550.00 | 12,200.00 | 12,260.00 | 12,260.00 | -1.68% | 45,282 |
| May 13, 2026 | 12,650.00 | 12,790.00 | 12,410.00 | 12,470.00 | 12,470.00 | -0.80% | 99,498 |