Vale S.A. (BCBA:VALE3)
Argentina · Delayed Price · Currency is ARS 25,400
-100 (-0.39%)
At close: Feb 27, 2026
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25,740.00 | 25,780.00 | 25,300.00 | 25,400.00 | 25,400.00 | -0.39% | 3,055 |
| Feb 26, 2026 | 25,520.00 | 25,720.00 | 25,120.00 | 25,500.00 | 25,500.00 | -1.70% | 244 |
| Feb 25, 2026 | 25,280.00 | 26,020.00 | 24,930.00 | 25,940.00 | 25,940.00 | 4.18% | 6,882 |
| Feb 24, 2026 | 24,530.00 | 24,900.00 | 24,530.00 | 24,900.00 | 24,900.00 | 2.30% | 309 |
| Feb 23, 2026 | 24,030.00 | 24,660.00 | 24,030.00 | 24,340.00 | 24,340.00 | 0.75% | 655 |
| Feb 20, 2026 | 23,130.00 | 24,170.00 | 23,130.00 | 24,160.00 | 24,160.00 | 4.14% | 667 |
| Feb 19, 2026 | 23,800.00 | 23,800.00 | 22,690.00 | 23,200.00 | 23,200.00 | -0.68% | 21,474 |
| Feb 18, 2026 | 23,520.00 | 24,000.00 | 23,000.00 | 23,360.00 | 23,360.00 | -4.11% | 23,403 |
| Feb 13, 2026 | 24,910.00 | 24,950.00 | 24,240.00 | 24,360.00 | 24,360.00 | -3.94% | 438 |
| Feb 12, 2026 | 25,640.00 | 25,800.00 | 25,260.00 | 25,360.00 | 25,360.00 | -0.94% | 1,394 |
| Feb 11, 2026 | 25,120.00 | 25,800.00 | 25,040.00 | 25,600.00 | 25,600.00 | 3.73% | 928 |
| Feb 10, 2026 | 24,900.00 | 24,900.00 | 24,370.00 | 24,680.00 | 24,680.00 | -0.76% | 378 |
| Feb 9, 2026 | 25,660.00 | 26,140.00 | 24,510.00 | 24,870.00 | 24,870.00 | 1.72% | 893 |
| Feb 6, 2026 | 24,980.00 | 25,360.00 | 24,330.00 | 24,450.00 | 24,450.00 | -1.69% | 110 |
| Feb 5, 2026 | 25,140.00 | 25,180.00 | 23,850.00 | 24,870.00 | 24,870.00 | -1.70% | 6,598 |
| Feb 4, 2026 | 25,300.00 | 25,760.00 | 24,780.00 | 25,300.00 | 25,300.00 | 0.08% | 10,266 |
| Feb 3, 2026 | 24,300.00 | 25,460.00 | 24,300.00 | 25,280.00 | 25,280.00 | 5.69% | 11,168 |
| Feb 2, 2026 | 24,200.00 | 24,600.00 | 23,880.00 | 23,920.00 | 23,920.00 | -1.56% | 456 |
| Jan 30, 2026 | 24,990.00 | 25,240.00 | 23,970.00 | 24,300.00 | 24,300.00 | -5.15% | 12,665 |
| Jan 29, 2026 | 25,680.00 | 26,100.00 | 25,100.00 | 25,620.00 | 25,620.00 | 1.83% | 4,183 |
| Jan 28, 2026 | 24,830.00 | 25,460.00 | 24,830.00 | 25,160.00 | 25,160.00 | 1.53% | 3,081 |
| Jan 27, 2026 | 24,000.00 | 25,060.00 | 24,000.00 | 24,780.00 | 24,780.00 | 3.77% | 20,267 |
| Jan 26, 2026 | 24,800.00 | 25,220.00 | 23,810.00 | 23,880.00 | 23,880.00 | -2.53% | 1,697 |
| Jan 23, 2026 | 23,700.00 | 24,500.00 | 23,700.00 | 24,500.00 | 24,500.00 | 2.90% | 13,906 |
| Jan 22, 2026 | 23,310.00 | 24,160.00 | 23,190.00 | 23,810.00 | 23,810.00 | 2.15% | 14,425 |
| Jan 21, 2026 | 22,680.00 | 23,550.00 | 22,680.00 | 23,310.00 | 23,310.00 | 3.05% | 1,391 |
| Jan 20, 2026 | 22,080.00 | 22,680.00 | 21,860.00 | 22,620.00 | 22,620.00 | 1.89% | 1,281 |
| Jan 19, 2026 | 21,400.00 | 22,200.00 | 21,400.00 | 22,200.00 | 22,200.00 | 0.91% | 242 |
| Jan 16, 2026 | 22,190.00 | 22,190.00 | 21,860.00 | 22,000.00 | 22,000.00 | -0.90% | 346 |
| Jan 15, 2026 | 22,430.00 | 22,430.00 | 22,190.00 | 22,200.00 | 22,200.00 | 0.50% | 1,269 |
| Jan 14, 2026 | 21,770.00 | 22,260.00 | 21,540.00 | 22,090.00 | 22,090.00 | 1.66% | 15,531 |
| Jan 13, 2026 | 21,630.00 | 21,730.00 | 21,320.00 | 21,730.00 | 21,730.00 | 2.36% | 70 |
| Jan 12, 2026 | 21,230.00 | 21,650.00 | 21,230.00 | 21,230.00 | 21,230.00 | - | 157 |
| Jan 9, 2026 | 21,600.00 | 21,760.00 | 21,230.00 | 21,230.00 | 21,230.00 | - | 2,013 |
| Jan 8, 2026 | 21,520.00 | 21,520.00 | 21,200.00 | 21,230.00 | 21,230.00 | -1.76% | 5,295 |
| Jan 7, 2026 | 21,800.00 | 22,010.00 | 21,610.00 | 21,610.00 | 21,610.00 | -0.18% | 757 |
| Jan 6, 2026 | 20,930.00 | 21,650.00 | 20,930.00 | 21,650.00 | 21,650.00 | 3.14% | 2,773 |
| Jan 5, 2026 | 20,450.00 | 21,060.00 | 20,450.00 | 20,990.00 | 20,990.00 | 3.30% | 189 |
| Jan 2, 2026 | 20,510.00 | 20,510.00 | 20,200.00 | 20,320.00 | 20,320.00 | 0.54% | 95 |
| Dec 30, 2025 | 19,630.00 | 20,280.00 | 19,630.00 | 20,210.00 | 20,210.00 | 3.06% | 409 |
| Dec 29, 2025 | 20,100.00 | 20,100.00 | 19,610.00 | 19,610.00 | 19,610.00 | -2.92% | 15,358 |
| Dec 26, 2025 | 20,000.00 | 20,200.00 | 19,550.00 | 20,200.00 | 20,200.00 | 2.28% | 190 |
| Dec 24, 2025 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | -1.64% | 5 |
| Dec 23, 2025 | 20,210.00 | 20,300.00 | 20,050.00 | 20,080.00 | 20,080.00 | -0.40% | 2,629 |
| Dec 22, 2025 | 19,400.00 | 20,420.00 | 18,700.00 | 20,160.00 | 20,160.00 | 2.49% | 2,369 |
| Dec 19, 2025 | 19,680.00 | 19,850.00 | 19,650.00 | 19,670.00 | 19,670.00 | 0.10% | 700 |
| Dec 18, 2025 | 19,500.00 | 19,950.00 | 19,400.00 | 19,650.00 | 19,650.00 | 0.05% | 197 |
| Dec 17, 2025 | 20,450.00 | 20,500.00 | 19,530.00 | 19,640.00 | 19,640.00 | -1.01% | 567 |
| Dec 16, 2025 | 19,350.00 | 19,900.00 | 19,100.00 | 19,840.00 | 19,840.00 | 1.54% | 5,496 |
| Dec 15, 2025 | 19,000.00 | 19,540.00 | 19,000.00 | 19,540.00 | 19,540.00 | 1.56% | 801 |