Vale S.A. (BCBA:VALE)
Argentina · Delayed Price · Currency is ARS 9,345.00
-85.00 (-0.90%)
At close: Nov 2, 2026
BCBA:VALE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9,680.00 | 9,680.00 | 9,330.00 | 9,345.00 | 9,345.00 | -0.90% | 44,960 |
| Oct 30, 2026 | 9,110.00 | 9,625.00 | 9,110.00 | 9,430.00 | 9,430.00 | 2.11% | 181,364 |
| Oct 29, 2026 | 9,500.00 | 9,500.00 | 9,180.00 | 9,235.00 | 9,235.00 | -2.69% | 56,141 |
| Oct 28, 2026 | 9,740.00 | 9,740.00 | 9,425.00 | 9,490.00 | 9,490.00 | -3.21% | 157,679 |
| Oct 27, 2026 | 10,000.00 | 10,020.00 | 9,730.00 | 9,805.00 | 9,805.00 | -2.53% | 159,859 |
| Oct 26, 2026 | 10,000.00 | 10,320.00 | 9,900.00 | 10,060.00 | 10,060.00 | -1.95% | 288,731 |
| Oct 23, 2026 | 9,970.00 | 10,270.00 | 9,970.00 | 10,260.00 | 10,260.00 | 2.65% | 76,528 |
| Oct 22, 2026 | 10,300.00 | 10,320.00 | 9,975.00 | 9,995.00 | 9,995.00 | -3.89% | 121,125 |
| Oct 21, 2026 | 10,570.00 | 10,570.00 | 10,330.00 | 10,400.00 | 10,400.00 | -2.16% | 89,496 |
| Oct 20, 2026 | 10,650.00 | 10,780.00 | 10,560.00 | 10,630.00 | 10,630.00 | -0.47% | 56,948 |
| Oct 19, 2026 | 10,660.00 | 10,810.00 | 10,610.00 | 10,680.00 | 10,680.00 | 0.85% | 38,076 |
| Oct 16, 2026 | 10,610.00 | 10,750.00 | 10,540.00 | 10,590.00 | 10,590.00 | 0.47% | 39,837 |
| Oct 15, 2026 | 10,630.00 | 10,700.00 | 10,480.00 | 10,540.00 | 10,540.00 | -1.59% | 65,204 |
| Oct 14, 2026 | 10,660.00 | 10,720.00 | 10,550.00 | 10,710.00 | 10,710.00 | -0.83% | 77,731 |
| Oct 13, 2026 | 10,860.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.91% | 51,439 |
| Oct 9, 2026 | 10,960.00 | 11,040.00 | 10,830.00 | 11,010.00 | 11,010.00 | 1.47% | 78,362 |
| Oct 8, 2026 | 10,900.00 | 11,150.00 | 10,830.00 | 10,850.00 | 10,850.00 | -1.36% | 52,926 |
| Oct 7, 2026 | 11,230.00 | 11,230.00 | 10,930.00 | 11,000.00 | 11,000.00 | -3.42% | 231,349 |
| Oct 6, 2026 | 11,470.00 | 11,470.00 | 11,210.00 | 11,390.00 | 11,390.00 | -0.18% | 394,391 |
| Oct 5, 2026 | 11,400.00 | 11,960.00 | 11,220.00 | 11,410.00 | 11,410.00 | 2.24% | 648,515 |
| Oct 2, 2026 | 10,950.00 | 11,180.00 | 10,870.00 | 11,160.00 | 11,160.00 | 1.82% | 62,901 |
| Oct 1, 2026 | 10,760.00 | 10,960.00 | 10,660.00 | 10,960.00 | 10,960.00 | 0.92% | 48,429 |
| Sep 30, 2026 | 10,830.00 | 11,020.00 | 10,790.00 | 10,860.00 | 10,860.00 | 1.02% | 47,945 |
| Sep 29, 2026 | 11,040.00 | 11,040.00 | 10,680.00 | 10,750.00 | 10,750.00 | -2.54% | 30,980 |
| Sep 28, 2026 | 10,920.00 | 11,070.00 | 10,870.00 | 11,030.00 | 11,030.00 | -0.09% | 53,738 |
| Sep 25, 2026 | 10,980.00 | 11,100.00 | 10,870.00 | 11,040.00 | 11,040.00 | 0.45% | 54,116 |
| Sep 24, 2026 | 11,110.00 | 11,110.00 | 10,900.00 | 10,990.00 | 10,990.00 | -1.08% | 37,157 |
| 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 |