Vale S.A. (BCBA:VALE3)
Argentina · Delayed Price · Currency is ARS 21,530
+230 (1.08%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:VALE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 21,570.00 | 21,570.00 | 20,620.00 | 21,300.00 | 21,300.00 | -2.56% | 345 |
| Mar 19, 2026 | 20,730.00 | 21,860.00 | 20,730.00 | 21,860.00 | 21,860.00 | - | 695 |
| Mar 18, 2026 | 21,880.00 | 22,130.00 | 21,740.00 | 21,860.00 | 21,860.00 | -2.15% | 322 |
| Mar 17, 2026 | 22,220.00 | 22,610.00 | 22,220.00 | 22,340.00 | 22,340.00 | 2.01% | 691 |
| Mar 16, 2026 | 22,220.00 | 22,400.00 | 21,890.00 | 21,900.00 | 21,900.00 | 1.86% | 332 |
| Mar 13, 2026 | 21,930.00 | 22,030.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.27% | 4,492 |
| Mar 12, 2026 | 21,870.00 | 22,210.00 | 21,750.00 | 22,000.00 | 22,000.00 | -2.09% | 6,119 |
| Mar 11, 2026 | 22,820.00 | 22,820.00 | 22,170.00 | 22,470.00 | 21,907.15 | -2.94% | 14,511 |
| Mar 10, 2026 | 22,460.00 | 23,150.00 | 22,460.00 | 23,150.00 | 22,570.11 | 2.71% | 13,424 |
| Mar 9, 2026 | 21,820.00 | 22,580.00 | 21,600.00 | 22,540.00 | 21,975.39 | 1.08% | 2,055 |
| Mar 6, 2026 | 22,560.00 | 22,560.00 | 22,000.00 | 22,300.00 | 21,741.41 | -1.46% | 7,485 |
| Mar 5, 2026 | 23,430.00 | 23,430.00 | 22,410.00 | 22,630.00 | 22,063.14 | -4.84% | 28,265 |
| Mar 4, 2026 | 24,240.00 | 24,240.00 | 23,500.00 | 23,780.00 | 23,184.33 | 1.19% | 1,866 |
| Mar 3, 2026 | 24,300.00 | 24,300.00 | 22,890.00 | 23,500.00 | 22,911.35 | -6.00% | 867 |
| Mar 2, 2026 | 25,240.00 | 25,240.00 | 24,440.00 | 25,000.00 | 24,373.77 | -1.57% | 885 |
| Feb 27, 2026 | 25,740.00 | 25,780.00 | 25,300.00 | 25,400.00 | 24,763.75 | -0.39% | 3,055 |
| Feb 26, 2026 | 25,520.00 | 25,720.00 | 25,120.00 | 25,500.00 | 24,861.25 | -1.70% | 244 |
| Feb 25, 2026 | 25,280.00 | 26,020.00 | 24,930.00 | 25,940.00 | 25,290.23 | 4.18% | 6,882 |
| Feb 24, 2026 | 24,530.00 | 24,900.00 | 24,530.00 | 24,900.00 | 24,276.28 | 2.30% | 309 |
| Feb 23, 2026 | 24,030.00 | 24,660.00 | 24,030.00 | 24,340.00 | 23,730.30 | 0.75% | 655 |
| Feb 20, 2026 | 23,130.00 | 24,170.00 | 23,130.00 | 24,160.00 | 23,554.81 | 4.14% | 667 |
| Feb 19, 2026 | 23,800.00 | 23,800.00 | 22,690.00 | 23,200.00 | 22,618.86 | -0.68% | 21,474 |
| Feb 18, 2026 | 23,520.00 | 24,000.00 | 23,000.00 | 23,360.00 | 22,774.85 | -4.11% | 23,403 |
| Feb 13, 2026 | 24,910.00 | 24,950.00 | 24,240.00 | 24,360.00 | 23,749.80 | -3.94% | 438 |
| Feb 12, 2026 | 25,640.00 | 25,800.00 | 25,260.00 | 25,360.00 | 24,724.75 | -0.94% | 1,394 |
| Feb 11, 2026 | 25,120.00 | 25,800.00 | 25,040.00 | 25,600.00 | 24,958.74 | 3.73% | 928 |
| Feb 10, 2026 | 24,900.00 | 24,900.00 | 24,370.00 | 24,680.00 | 24,061.79 | -0.76% | 378 |
| Feb 9, 2026 | 25,660.00 | 26,140.00 | 24,510.00 | 24,870.00 | 24,247.03 | 1.72% | 893 |
| Feb 6, 2026 | 24,980.00 | 25,360.00 | 24,330.00 | 24,450.00 | 23,837.55 | -1.69% | 110 |
| Feb 5, 2026 | 25,140.00 | 25,180.00 | 23,850.00 | 24,870.00 | 24,247.03 | -1.70% | 6,598 |
| Feb 4, 2026 | 25,300.00 | 25,760.00 | 24,780.00 | 25,300.00 | 24,666.26 | 0.08% | 10,266 |
| Feb 3, 2026 | 24,300.00 | 25,460.00 | 24,300.00 | 25,280.00 | 24,646.76 | 5.69% | 11,168 |
| Feb 2, 2026 | 24,200.00 | 24,600.00 | 23,880.00 | 23,920.00 | 23,320.83 | -1.56% | 456 |
| Jan 30, 2026 | 24,990.00 | 25,240.00 | 23,970.00 | 24,300.00 | 23,691.31 | -5.15% | 12,665 |
| Jan 29, 2026 | 25,680.00 | 26,100.00 | 25,100.00 | 25,620.00 | 24,978.24 | 1.83% | 4,183 |
| Jan 28, 2026 | 24,830.00 | 25,460.00 | 24,830.00 | 25,160.00 | 24,529.76 | 1.53% | 3,081 |
| Jan 27, 2026 | 24,000.00 | 25,060.00 | 24,000.00 | 24,780.00 | 24,159.28 | 3.77% | 20,267 |
| Jan 26, 2026 | 24,800.00 | 25,220.00 | 23,810.00 | 23,880.00 | 23,281.83 | -2.53% | 1,697 |
| Jan 23, 2026 | 23,700.00 | 24,500.00 | 23,700.00 | 24,500.00 | 23,886.30 | 2.90% | 13,906 |
| Jan 22, 2026 | 23,310.00 | 24,160.00 | 23,190.00 | 23,810.00 | 23,213.58 | 2.15% | 14,425 |
| Jan 21, 2026 | 22,680.00 | 23,550.00 | 22,680.00 | 23,310.00 | 22,726.11 | 3.05% | 1,391 |
| Jan 20, 2026 | 22,080.00 | 22,680.00 | 21,860.00 | 22,620.00 | 22,053.39 | 1.89% | 1,281 |
| Jan 19, 2026 | 21,400.00 | 22,200.00 | 21,400.00 | 22,200.00 | 21,643.91 | 0.91% | 242 |
| Jan 16, 2026 | 22,190.00 | 22,190.00 | 21,860.00 | 22,000.00 | 21,448.92 | -0.90% | 346 |
| Jan 15, 2026 | 22,430.00 | 22,430.00 | 22,190.00 | 22,200.00 | 21,643.91 | 0.50% | 1,269 |
| Jan 14, 2026 | 21,770.00 | 22,260.00 | 21,540.00 | 22,090.00 | 21,536.67 | 1.66% | 15,531 |
| Jan 13, 2026 | 21,630.00 | 21,730.00 | 21,320.00 | 21,730.00 | 21,185.68 | 2.36% | 70 |
| Jan 12, 2026 | 21,230.00 | 21,650.00 | 21,230.00 | 21,230.00 | 20,698.21 | - | 157 |
| Jan 9, 2026 | 21,600.00 | 21,760.00 | 21,230.00 | 21,230.00 | 20,698.21 | - | 2,013 |
| Jan 8, 2026 | 21,520.00 | 21,520.00 | 21,200.00 | 21,230.00 | 20,698.21 | -1.76% | 5,295 |