Vale S.A. (BCBA:VALE3)
Argentina · Delayed Price · Currency is ARS 21,600
-390 (-1.77%)
At close: Aug 14, 2026
BCBA:VALE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |