Vale S.A. (BCBA:VALE3)
Argentina · Delayed Price · Currency is ARS 22,320
-480 (-2.11%)
At close: Sep 23, 2026
BCBA:VALE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22,220.00 | 22,570.00 | 22,210.00 | 22,320.00 | 22,320.00 | -2.11% | 461 |
| Sep 22, 2026 | 22,630.00 | 22,820.00 | 22,500.00 | 22,800.00 | 22,800.00 | 0.44% | 768 |
| Sep 21, 2026 | 22,800.00 | 23,000.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.31% | 98 |
| Sep 18, 2026 | 23,000.00 | 23,000.00 | 22,670.00 | 22,770.00 | 22,770.00 | -2.02% | 6,348 |
| Sep 17, 2026 | 22,790.00 | 23,270.00 | 22,790.00 | 23,240.00 | 23,240.00 | 2.47% | 8,290 |
| Sep 16, 2026 | 23,100.00 | 23,220.00 | 22,560.00 | 22,680.00 | 22,680.00 | -2.33% | 15,985 |
| Sep 15, 2026 | 23,530.00 | 24,190.00 | 23,220.00 | 23,220.00 | 23,220.00 | -1.28% | 299 |
| Sep 14, 2026 | 23,750.00 | 23,750.00 | 23,430.00 | 23,520.00 | 23,520.00 | -3.29% | 168 |
| Sep 11, 2026 | 24,210.00 | 24,600.00 | 24,210.00 | 24,320.00 | 24,320.00 | -0.45% | 788 |
| Sep 10, 2026 | 24,130.00 | 24,550.00 | 24,130.00 | 24,430.00 | 24,430.00 | 1.83% | 6,547 |
| Sep 9, 2026 | 25,100.00 | 25,100.00 | 23,990.00 | 23,990.00 | 23,990.00 | -3.15% | 400 |
| Sep 8, 2026 | 24,930.00 | 25,300.00 | 24,740.00 | 24,770.00 | 24,770.00 | -0.64% | 9,085 |
| Sep 7, 2026 | 24,930.00 | 24,930.00 | 23,810.00 | 24,930.00 | 24,930.00 | 2.97% | 47 |
| Sep 4, 2026 | 24,330.00 | 24,940.00 | 24,210.00 | 24,210.00 | 24,210.00 | -0.74% | 2,296 |
| Sep 3, 2026 | 24,680.00 | 24,910.00 | 24,290.00 | 24,390.00 | 24,390.00 | -2.32% | 1,434 |
| Sep 2, 2026 | 25,120.00 | 25,200.00 | 24,860.00 | 24,970.00 | 24,970.00 | 3.65% | 12,599 |
| Sep 1, 2026 | 24,350.00 | 24,390.00 | 24,080.00 | 24,090.00 | 24,090.00 | 0.12% | 10,617 |
| Aug 31, 2026 | 24,000.00 | 24,300.00 | 24,000.00 | 24,060.00 | 24,060.00 | 0.12% | 252 |
| Aug 28, 2026 | 24,500.00 | 24,500.00 | 23,870.00 | 24,030.00 | 24,030.00 | -2.32% | 65 |
| Aug 27, 2026 | 24,080.00 | 24,600.00 | 24,080.00 | 24,600.00 | 24,600.00 | 0.16% | 17 |
| Aug 26, 2026 | 24,460.00 | 24,730.00 | 24,230.00 | 24,560.00 | 24,560.00 | 1.78% | 5,554 |
| Aug 25, 2026 | 24,000.00 | 24,480.00 | 23,920.00 | 24,130.00 | 24,130.00 | 1.22% | 9,771 |
| Aug 24, 2026 | 24,030.00 | 24,250.00 | 23,790.00 | 23,840.00 | 23,840.00 | 3.16% | 801 |
| Aug 21, 2026 | 23,040.00 | 23,300.00 | 22,980.00 | 23,110.00 | 23,110.00 | 3.54% | 398 |
| Aug 20, 2026 | 21,830.00 | 22,400.00 | 21,810.00 | 22,320.00 | 22,320.00 | 1.09% | 182 |
| Aug 19, 2026 | 22,430.00 | 22,490.00 | 21,980.00 | 22,080.00 | 22,080.00 | 2.46% | 241 |
| Aug 18, 2026 | 21,600.00 | 21,990.00 | 21,380.00 | 21,550.00 | 21,550.00 | -0.23% | 7,013 |
| Aug 14, 2026 | 21,850.00 | 21,850.00 | 21,430.00 | 21,600.00 | 21,600.00 | -1.77% | 4,742 |
| Aug 13, 2026 | 22,300.00 | 22,360.00 | 21,770.00 | 21,990.00 | 21,990.00 | -5.82% | 4,932 |
| Aug 12, 2026 | 22,300.00 | 23,400.00 | 22,300.00 | 23,350.00 | 23,350.00 | 1.43% | 66 |
| Aug 11, 2026 | 23,430.00 | 23,430.00 | 23,000.00 | 23,020.00 | 23,020.00 | -2.95% | 274 |
| Aug 10, 2026 | 23,170.00 | 23,720.00 | 23,170.00 | 23,720.00 | 23,720.00 | 2.11% | 165 |
| Aug 7, 2026 | 23,610.00 | 23,610.00 | 23,050.00 | 23,230.00 | 23,230.00 | -1.61% | 195 |
| Aug 6, 2026 | 23,760.00 | 23,760.00 | 23,340.00 | 23,610.00 | 23,610.00 | - | 21,091 |
| Aug 5, 2026 | 23,520.00 | 23,620.00 | 23,400.00 | 23,610.00 | 23,610.00 | 0.13% | 34 |
| Aug 4, 2026 | 23,500.00 | 24,600.00 | 23,250.00 | 23,580.00 | 23,580.00 | 1.51% | 2,088 |
| Aug 3, 2026 | 23,510.00 | 23,510.00 | 23,100.00 | 23,230.00 | 23,230.00 | -2.68% | 3,745 |
| Jul 31, 2026 | 24,300.00 | 24,300.00 | 23,500.00 | 23,870.00 | 23,870.00 | 1.92% | 2,170 |
| Jul 30, 2026 | 23,540.00 | 23,540.00 | 23,190.00 | 23,420.00 | 23,420.00 | -0.34% | 391 |
| Jul 29, 2026 | 23,470.00 | 23,500.00 | 23,240.00 | 23,500.00 | 23,500.00 | 0.47% | 42 |
| Jul 28, 2026 | 23,390.00 | 23,620.00 | 23,380.00 | 23,390.00 | 23,390.00 | -1.72% | 133 |
| Jul 27, 2026 | 23,460.00 | 23,800.00 | 23,340.00 | 23,800.00 | 23,800.00 | 0.21% | 761 |
| Jul 24, 2026 | 23,620.00 | 23,850.00 | 23,440.00 | 23,750.00 | 23,750.00 | 0.93% | 6,422 |
| 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 |