Vale S.A. (BCBA:VALE3)
Argentina · Delayed Price · Currency is ARS 24,390
-110 (-0.45%)
At close: May 22, 2026
BCBA:VALE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 24,500.00 | 24,910.00 | 24,360.00 | 24,630.00 | 24,630.00 | 2.50% | 392 |
| May 7, 2026 | 24,280.00 | 24,500.00 | 23,830.00 | 24,030.00 | 24,030.00 | -1.31% | 1,127 |
| May 6, 2026 | 24,080.00 | 24,660.00 | 24,080.00 | 24,350.00 | 24,350.00 | 3.71% | 412 |
| May 5, 2026 | 24,040.00 | 24,090.00 | 23,480.00 | 23,480.00 | 23,480.00 | -1.76% | 588 |
| May 4, 2026 | 24,390.00 | 24,390.00 | 23,650.00 | 23,900.00 | 23,900.00 | -3.32% | 422 |
| Apr 30, 2026 | 23,830.00 | 24,880.00 | 23,650.00 | 24,720.00 | 24,720.00 | 5.06% | 7,774 |
| Apr 29, 2026 | 25,500.00 | 25,500.00 | 23,500.00 | 23,530.00 | 23,530.00 | -8.01% | 1,394 |
| Apr 28, 2026 | 25,580.00 | 25,780.00 | 25,400.00 | 25,580.00 | 25,580.00 | -2.29% | 4,463 |
| Apr 27, 2026 | 25,660.00 | 26,200.00 | 25,660.00 | 26,180.00 | 26,180.00 | 1.87% | 813 |
| Apr 24, 2026 | 25,580.00 | 25,700.00 | 25,220.00 | 25,700.00 | 25,700.00 | 1.10% | 1,678 |
| Apr 23, 2026 | 26,000.00 | 26,000.00 | 25,400.00 | 25,420.00 | 25,420.00 | -2.53% | 9,593 |
| Apr 22, 2026 | 25,680.00 | 26,420.00 | 25,580.00 | 26,080.00 | 26,080.00 | 1.48% | 5,670 |
| Apr 21, 2026 | 25,100.00 | 25,780.00 | 25,100.00 | 25,700.00 | 25,700.00 | -1.83% | 23 |
| Apr 20, 2026 | 26,260.00 | 26,260.00 | 25,860.00 | 26,180.00 | 26,180.00 | 1.08% | 314 |
| Apr 17, 2026 | 25,680.00 | 26,000.00 | 25,680.00 | 25,900.00 | 25,900.00 | 1.17% | 578 |
| Apr 16, 2026 | 25,320.00 | 25,600.00 | 25,300.00 | 25,600.00 | 25,600.00 | -0.39% | 7,658 |
| Apr 15, 2026 | 26,140.00 | 26,180.00 | 25,660.00 | 25,700.00 | 25,700.00 | -1.00% | 1,127 |
| Apr 14, 2026 | 25,900.00 | 26,000.00 | 25,560.00 | 25,960.00 | 25,960.00 | 1.96% | 12,770 |
| Apr 13, 2026 | 25,020.00 | 25,720.00 | 25,020.00 | 25,460.00 | 25,460.00 | 0.71% | 2,875 |
| Apr 10, 2026 | 25,080.00 | 25,480.00 | 25,040.00 | 25,280.00 | 25,280.00 | 1.65% | 309 |
| Apr 9, 2026 | 24,960.00 | 24,960.00 | 24,400.00 | 24,870.00 | 24,870.00 | 0.24% | 7,558 |
| Apr 8, 2026 | 24,480.00 | 24,960.00 | 24,480.00 | 24,810.00 | 24,810.00 | 2.90% | 1,626 |
| Apr 7, 2026 | 23,770.00 | 24,150.00 | 23,770.00 | 24,110.00 | 24,110.00 | -2.82% | 2,319 |
| Apr 6, 2026 | 24,160.00 | 25,100.00 | 23,790.00 | 24,810.00 | 24,810.00 | 3.59% | 6,020 |
| Apr 1, 2026 | 23,890.00 | 24,120.00 | 23,660.00 | 23,950.00 | 23,950.00 | -3.97% | 785 |
| Mar 31, 2026 | 23,000.00 | 25,300.00 | 23,000.00 | 24,940.00 | 24,940.00 | 11.14% | 3,651 |
| Mar 30, 2026 | 22,880.00 | 22,880.00 | 22,300.00 | 22,440.00 | 22,440.00 | 0.49% | 32,493 |
| Mar 27, 2026 | 22,050.00 | 22,330.00 | 21,910.00 | 22,330.00 | 22,330.00 | 2.15% | 636 |
| Mar 26, 2026 | 22,060.00 | 22,060.00 | 21,570.00 | 21,860.00 | 21,860.00 | -1.97% | 358 |
| Mar 25, 2026 | 22,320.00 | 22,320.00 | 22,000.00 | 22,300.00 | 22,300.00 | 1.83% | 1,927 |
| Mar 23, 2026 | 21,530.00 | 21,900.00 | 21,530.00 | 21,900.00 | 21,900.00 | 2.82% | 9 |
| 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 | 0.42% | 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 |