Vale S.A. (BCBA:VALE)
Argentina · Delayed Price · Currency is ARS 12,200
+30 (0.25%)
At close: May 22, 2026
BCBA:VALE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 12,500.00 | 12,670.00 | 12,280.00 | 12,570.00 | 12,570.00 | -0.40% | 71,947 |
| May 11, 2026 | 12,370.00 | 12,740.00 | 12,370.00 | 12,620.00 | 12,620.00 | 2.35% | 64,174 |
| May 8, 2026 | 12,200.00 | 12,390.00 | 12,200.00 | 12,330.00 | 12,330.00 | 2.32% | 29,020 |
| May 7, 2026 | 12,200.00 | 12,200.00 | 11,930.00 | 12,050.00 | 12,050.00 | -0.90% | 47,356 |
| May 6, 2026 | 12,070.00 | 12,240.00 | 12,070.00 | 12,160.00 | 12,160.00 | 2.79% | 38,620 |
| May 5, 2026 | 11,930.00 | 12,000.00 | 11,760.00 | 11,830.00 | 11,830.00 | 0.08% | 49,567 |
| May 4, 2026 | 12,100.00 | 12,110.00 | 11,790.00 | 11,820.00 | 11,820.00 | -3.51% | 132,094 |
| Apr 30, 2026 | 12,090.00 | 12,340.00 | 11,890.00 | 12,250.00 | 12,250.00 | 3.64% | 40,168 |
| Apr 29, 2026 | 12,200.00 | 12,200.00 | 11,790.00 | 11,820.00 | 11,820.00 | -6.93% | 249,085 |
| Apr 28, 2026 | 12,900.00 | 12,950.00 | 12,670.00 | 12,700.00 | 12,700.00 | -2.08% | 39,653 |
| Apr 27, 2026 | 12,820.00 | 13,000.00 | 12,710.00 | 12,970.00 | 12,970.00 | 1.33% | 30,111 |
| Apr 24, 2026 | 12,650.00 | 12,880.00 | 12,620.00 | 12,800.00 | 12,800.00 | 1.27% | 39,525 |
| Apr 23, 2026 | 12,920.00 | 12,980.00 | 12,630.00 | 12,640.00 | 12,640.00 | -1.79% | 73,356 |
| Apr 22, 2026 | 12,890.00 | 13,080.00 | 12,870.00 | 12,870.00 | 12,870.00 | 0.63% | 43,625 |
| Apr 21, 2026 | 13,050.00 | 13,130.00 | 12,770.00 | 12,790.00 | 12,790.00 | -2.07% | 329,882 |
| Apr 20, 2026 | 13,040.00 | 13,100.00 | 12,810.00 | 13,060.00 | 13,060.00 | 0.54% | 43,213 |
| Apr 17, 2026 | 12,880.00 | 13,030.00 | 12,760.00 | 12,990.00 | 12,990.00 | 2.61% | 55,306 |
| Apr 16, 2026 | 12,850.00 | 12,940.00 | 12,560.00 | 12,660.00 | 12,660.00 | -1.02% | 62,454 |
| Apr 15, 2026 | 13,000.00 | 13,090.00 | 12,770.00 | 12,790.00 | 12,790.00 | -1.31% | 76,823 |
| Apr 14, 2026 | 12,790.00 | 12,990.00 | 12,770.00 | 12,960.00 | 12,960.00 | 1.57% | 154,315 |
| Apr 13, 2026 | 12,450.00 | 12,780.00 | 12,450.00 | 12,760.00 | 12,760.00 | 2.00% | 98,246 |
| Apr 10, 2026 | 12,450.00 | 12,730.00 | 12,400.00 | 12,510.00 | 12,510.00 | 1.46% | 63,289 |
| Apr 9, 2026 | 12,300.00 | 12,430.00 | 12,230.00 | 12,330.00 | 12,330.00 | -0.32% | 118,110 |
| Apr 8, 2026 | 12,400.00 | 12,490.00 | 12,230.00 | 12,370.00 | 12,370.00 | 3.00% | 76,871 |
| Apr 7, 2026 | 11,970.00 | 12,070.00 | 11,850.00 | 12,010.00 | 12,010.00 | 0.50% | 86,625 |
| Apr 6, 2026 | 12,010.00 | 12,090.00 | 11,880.00 | 11,950.00 | 11,950.00 | -0.17% | 71,422 |
| Apr 1, 2026 | 12,000.00 | 12,010.00 | 11,790.00 | 11,970.00 | 11,970.00 | 2.05% | 91,963 |
| Mar 31, 2026 | 11,300.00 | 11,760.00 | 11,300.00 | 11,730.00 | 11,730.00 | 4.64% | 77,572 |
| Mar 30, 2026 | 11,300.00 | 11,410.00 | 11,150.00 | 11,210.00 | 11,210.00 | 1.17% | 39,339 |
| Mar 27, 2026 | 10,910.00 | 11,130.00 | 10,850.00 | 11,080.00 | 11,080.00 | 2.78% | 54,109 |
| Mar 26, 2026 | 10,980.00 | 10,990.00 | 10,770.00 | 10,780.00 | 10,780.00 | -1.73% | 68,016 |
| Mar 25, 2026 | 11,040.00 | 11,170.00 | 10,950.00 | 10,970.00 | 10,970.00 | 1.39% | 36,274 |
| Mar 23, 2026 | 10,510.00 | 10,920.00 | 10,510.00 | 10,820.00 | 10,820.00 | 4.74% | 53,629 |
| 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 |