Vale S.A. (BCBA:VALE3)
Argentina · Delayed Price · Currency is ARS 23,600
+70 (0.30%)
Last updated: Jul 24, 2026, 3:57 PM BRT
BCBA:VALE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 23,450.00 | 23,880.00 | 23,450.00 | 23,530.00 | 23,530.00 | 0.90% | 301 |
| Jul 22, 2026 | 22,780.00 | 23,400.00 | 22,780.00 | 23,320.00 | 23,320.00 | 3.60% | 257 |
| Jul 21, 2026 | 22,210.00 | 22,510.00 | 22,030.00 | 22,510.00 | 22,510.00 | 0.81% | 788 |
| Jul 20, 2026 | 22,290.00 | 22,500.00 | 22,260.00 | 22,330.00 | 22,330.00 | 0.18% | 134 |
| Jul 17, 2026 | 22,590.00 | 22,590.00 | 22,260.00 | 22,290.00 | 22,290.00 | -0.71% | 287 |
| Jul 16, 2026 | 22,960.00 | 22,960.00 | 22,270.00 | 22,450.00 | 22,450.00 | -3.11% | 5,561 |
| Jul 15, 2026 | 22,640.00 | 23,170.00 | 22,640.00 | 23,170.00 | 23,170.00 | 1.53% | 37 |
| Jul 14, 2026 | 23,040.00 | 23,040.00 | 22,800.00 | 22,820.00 | 22,820.00 | 2.61% | 992 |
| Jul 13, 2026 | 22,570.00 | 22,720.00 | 22,150.00 | 22,240.00 | 22,240.00 | -1.55% | 190 |
| Jul 10, 2026 | 22,880.00 | 22,880.00 | 22,590.00 | 22,590.00 | 22,590.00 | 1.80% | 7 |
| Jul 8, 2026 | 22,900.00 | 22,900.00 | 22,180.00 | 22,190.00 | 22,190.00 | -4.76% | 9,638 |
| Jul 7, 2026 | 23,580.00 | 23,600.00 | 23,100.00 | 23,300.00 | 23,300.00 | -2.55% | 173 |
| Jul 6, 2026 | 23,970.00 | 23,970.00 | 23,630.00 | 23,910.00 | 23,910.00 | 1.06% | 777 |
| Jul 3, 2026 | 23,580.00 | 23,700.00 | 23,580.00 | 23,660.00 | 23,660.00 | -0.25% | 85 |
| Jul 2, 2026 | 23,410.00 | 23,720.00 | 23,410.00 | 23,720.00 | 23,720.00 | -0.08% | 5,093 |
| Jul 1, 2026 | 23,650.00 | 24,030.00 | 23,650.00 | 23,740.00 | 23,740.00 | 0.64% | 765 |
| Jun 30, 2026 | 23,000.00 | 23,970.00 | 22,400.00 | 23,590.00 | 23,590.00 | 3.24% | 4,550 |
| Jun 29, 2026 | 23,160.00 | 23,480.00 | 22,850.00 | 22,850.00 | 22,850.00 | -2.27% | 3,542 |
| Jun 26, 2026 | 23,380.00 | 23,520.00 | 23,270.00 | 23,380.00 | 23,380.00 | -0.93% | 6,543 |
| Jun 25, 2026 | 23,110.00 | 23,740.00 | 23,110.00 | 23,600.00 | 23,600.00 | 1.72% | 6,373 |
| Jun 24, 2026 | 23,370.00 | 23,370.00 | 22,930.00 | 23,200.00 | 23,200.00 | -3.29% | 103 |
| Jun 23, 2026 | 23,700.00 | 23,990.00 | 23,370.00 | 23,990.00 | 23,990.00 | -0.04% | 2,133 |
| Jun 22, 2026 | 23,600.00 | 24,310.00 | 23,490.00 | 24,000.00 | 24,000.00 | 1.65% | 1,759 |
| Jun 18, 2026 | 23,200.00 | 23,610.00 | 22,900.00 | 23,610.00 | 23,610.00 | -0.42% | 137 |
| Jun 17, 2026 | 24,000.00 | 24,120.00 | 23,700.00 | 23,710.00 | 23,710.00 | -0.79% | 257 |
| Jun 16, 2026 | 24,050.00 | 24,300.00 | 23,820.00 | 23,900.00 | 23,900.00 | 2.27% | 511 |
| Jun 12, 2026 | 23,610.00 | 23,610.00 | 23,370.00 | 23,370.00 | 23,370.00 | 0.56% | 141 |
| Jun 11, 2026 | 22,410.00 | 23,240.00 | 22,350.00 | 23,240.00 | 23,240.00 | 3.57% | 1,510 |
| Jun 10, 2026 | 24,200.00 | 24,200.00 | 22,430.00 | 22,440.00 | 22,440.00 | -1.92% | 2,963 |
| Jun 9, 2026 | 22,900.00 | 22,900.00 | 22,630.00 | 22,880.00 | 22,880.00 | 0.75% | 581 |
| Jun 8, 2026 | 22,740.00 | 22,960.00 | 22,590.00 | 22,710.00 | 22,710.00 | 0.04% | 11,886 |
| Jun 5, 2026 | 24,450.00 | 24,450.00 | 22,700.00 | 22,700.00 | 22,700.00 | -4.50% | 9,673 |
| Jun 4, 2026 | 25,720.00 | 26,000.00 | 23,700.00 | 23,770.00 | 23,770.00 | -3.49% | 188 |
| Jun 3, 2026 | 24,400.00 | 24,690.00 | 24,310.00 | 24,630.00 | 24,630.00 | -2.49% | 4,446 |
| Jun 2, 2026 | 24,600.00 | 25,320.00 | 24,200.00 | 25,260.00 | 25,260.00 | 4.38% | 2,594 |
| Jun 1, 2026 | 23,800.00 | 24,250.00 | 23,750.00 | 24,200.00 | 24,200.00 | -1.14% | 760 |
| May 29, 2026 | 24,230.00 | 24,600.00 | 24,130.00 | 24,480.00 | 24,480.00 | -0.41% | 1,574 |
| May 28, 2026 | 24,200.00 | 24,930.00 | 23,990.00 | 24,580.00 | 24,580.00 | 1.32% | 5,620 |
| May 27, 2026 | 24,380.00 | 24,700.00 | 24,160.00 | 24,260.00 | 24,260.00 | -1.26% | 426 |
| May 26, 2026 | 24,670.00 | 24,820.00 | 24,270.00 | 24,570.00 | 24,570.00 | 0.74% | 391 |
| May 22, 2026 | 24,510.00 | 24,650.00 | 24,070.00 | 24,390.00 | 24,390.00 | -0.45% | 141 |
| May 21, 2026 | 24,450.00 | 24,510.00 | 24,140.00 | 24,500.00 | 24,500.00 | 0.37% | 1,735 |
| May 20, 2026 | 23,870.00 | 24,530.00 | 23,870.00 | 24,410.00 | 24,410.00 | 2.78% | 8,964 |
| May 19, 2026 | 24,000.00 | 24,050.00 | 23,590.00 | 23,750.00 | 23,750.00 | -1.08% | 11,582 |
| May 18, 2026 | 24,380.00 | 24,590.00 | 24,000.00 | 24,010.00 | 24,010.00 | -0.87% | 4,360 |
| May 15, 2026 | 23,810.00 | 24,600.00 | 23,180.00 | 24,220.00 | 24,220.00 | -1.70% | 7,437 |
| May 14, 2026 | 25,140.00 | 25,140.00 | 24,510.00 | 24,640.00 | 24,640.00 | -1.44% | 377 |
| May 13, 2026 | 25,200.00 | 25,700.00 | 24,920.00 | 25,000.00 | 25,000.00 | -0.48% | 255 |
| May 12, 2026 | 25,100.00 | 25,480.00 | 24,720.00 | 25,120.00 | 25,120.00 | -1.49% | 1,389 |
| May 11, 2026 | 24,910.00 | 25,580.00 | 24,910.00 | 25,500.00 | 25,500.00 | 3.53% | 7,087 |