Vale S.A. (BCBA:VALED)
Argentina · Delayed Price · Currency is ARS · Price in USD 7.61
+0.32 (4.39%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:VALED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.44 | 7.44 | 7.22 | 7.29 | 7.29 | -3.19% | 8,482 |
| Mar 19, 2026 | 7.70 | 7.70 | 7.23 | 7.53 | 7.53 | -0.53% | 14,541 |
| Mar 18, 2026 | 7.75 | 7.75 | 7.51 | 7.57 | 7.57 | -2.70% | 13,309 |
| Mar 17, 2026 | 7.88 | 7.91 | 7.77 | 7.78 | 7.78 | 0.39% | 16,846 |
| Mar 16, 2026 | 7.71 | 7.86 | 7.70 | 7.75 | 7.75 | 2.79% | 8,946 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.54 | 7.54 | 7.54 | -2.96% | 30,588 |
| Mar 12, 2026 | 7.91 | 7.91 | 7.67 | 7.77 | 7.77 | -1.15% | 90,319 |
| Mar 11, 2026 | 8.01 | 8.08 | 7.83 | 7.86 | 7.86 | -2.24% | 4,854 |
| Mar 10, 2026 | 8.09 | 8.11 | 7.88 | 8.04 | 8.04 | 1.64% | 10,191 |
| Mar 9, 2026 | 7.60 | 8.16 | 7.50 | 7.91 | 7.91 | 2.73% | 125,306 |
| Mar 6, 2026 | 7.89 | 7.89 | 7.37 | 7.70 | 7.70 | -1.91% | 8,553 |
| Mar 5, 2026 | 8.32 | 8.32 | 7.81 | 7.85 | 7.85 | -5.76% | 16,080 |
| Mar 4, 2026 | 8.33 | 8.45 | 8.22 | 8.33 | 8.33 | 1.96% | 7,206 |
| Mar 3, 2026 | 8.60 | 8.60 | 7.97 | 8.17 | 8.17 | -7.26% | 20,067 |
| Mar 2, 2026 | 8.82 | 8.82 | 8.63 | 8.81 | 8.81 | -0.45% | 3,911 |
| Feb 27, 2026 | 8.86 | 9.00 | 8.80 | 8.85 | 8.85 | -0.34% | 9,147 |
| Feb 26, 2026 | 8.95 | 9.01 | 8.70 | 8.88 | 8.88 | -1.77% | 4,034 |
| Feb 25, 2026 | 8.93 | 9.06 | 8.82 | 9.04 | 9.04 | 2.96% | 8,624 |
| Feb 24, 2026 | 8.79 | 8.87 | 8.70 | 8.78 | 8.78 | 0.92% | 4,961 |
| Feb 23, 2026 | 8.62 | 8.80 | 8.58 | 8.70 | 8.70 | 1.52% | 12,710 |
| Feb 20, 2026 | 8.28 | 8.57 | 8.24 | 8.57 | 8.57 | 5.02% | 16,056 |
| Feb 19, 2026 | 8.15 | 8.21 | 8.00 | 8.16 | 8.16 | 0.99% | 36,893 |
| Feb 18, 2026 | 8.30 | 8.41 | 7.79 | 8.08 | 8.08 | -5.94% | 6,279 |
| Feb 13, 2026 | 8.63 | 8.67 | 8.48 | 8.59 | 8.59 | -4.56% | 5,763 |
| Feb 12, 2026 | 8.94 | 9.10 | 8.83 | 9.00 | 9.00 | 0.56% | 9,193 |
| Feb 11, 2026 | 8.70 | 8.98 | 8.70 | 8.95 | 8.95 | 3.11% | 20,087 |
| Feb 10, 2026 | 8.51 | 8.70 | 8.50 | 8.68 | 8.68 | 0.70% | 8,588 |
| Feb 9, 2026 | 8.51 | 8.68 | 8.30 | 8.62 | 8.62 | 2.62% | 4,831 |
| Feb 6, 2026 | 8.59 | 8.60 | 8.38 | 8.40 | 8.40 | -1.52% | 11,553 |
| Feb 5, 2026 | 8.65 | 8.72 | 8.43 | 8.53 | 8.53 | -2.07% | 36,200 |
| Feb 4, 2026 | 8.66 | 8.80 | 8.53 | 8.71 | 8.71 | 0.81% | 13,884 |
| Feb 3, 2026 | 8.36 | 8.72 | 8.36 | 8.64 | 8.64 | 4.47% | 21,728 |
| Feb 2, 2026 | 8.45 | 8.46 | 8.18 | 8.27 | 8.27 | -1.19% | 11,250 |
| Jan 30, 2026 | 8.51 | 8.65 | 8.22 | 8.37 | 8.37 | -4.34% | 60,864 |
| Jan 29, 2026 | 8.70 | 8.93 | 8.54 | 8.75 | 8.75 | 1.63% | 26,447 |
| Jan 28, 2026 | 8.54 | 8.70 | 8.48 | 8.61 | 8.61 | 2.62% | 25,288 |
| Jan 27, 2026 | 8.20 | 8.52 | 8.14 | 8.39 | 8.39 | 4.22% | 25,518 |
| Jan 26, 2026 | 8.32 | 8.43 | 8.01 | 8.05 | 8.05 | -2.42% | 22,613 |
| Jan 23, 2026 | 8.30 | 8.31 | 8.15 | 8.25 | 8.25 | 1.48% | 30,675 |
| Jan 22, 2026 | 7.96 | 8.25 | 7.95 | 8.13 | 8.13 | 2.26% | 32,233 |
| Jan 21, 2026 | 7.74 | 8.00 | 7.74 | 7.95 | 7.95 | 4.06% | 26,761 |
| Jan 20, 2026 | 7.50 | 7.69 | 7.41 | 7.64 | 7.64 | 0.66% | 11,450 |
| Jan 19, 2026 | 7.58 | 7.72 | 7.55 | 7.59 | 7.59 | 1.34% | 3,129 |
| Jan 16, 2026 | 7.60 | 7.60 | 7.42 | 7.49 | 7.49 | -0.53% | 13,313 |
| Jan 15, 2026 | 7.49 | 7.63 | 7.49 | 7.53 | 7.53 | -0.13% | 11,809 |
| Jan 14, 2026 | 7.20 | 7.54 | 7.20 | 7.54 | 7.54 | 3.43% | 28,027 |
| Jan 13, 2026 | 7.12 | 7.29 | 7.11 | 7.29 | 7.29 | 1.67% | 8,017 |
| Jan 12, 2026 | 7.24 | 7.26 | 7.14 | 7.17 | 7.17 | -0.14% | 8,515 |
| Jan 9, 2026 | 7.16 | 7.26 | 7.05 | 7.18 | 7.18 | 0.98% | 4,720 |
| Jan 8, 2026 | 7.19 | 7.20 | 7.05 | 7.11 | 7.11 | -2.20% | 17,219 |