Vale S.A. (BCBA:VALED)
Argentina · Delayed Price · Currency is ARS · Price in USD 7.72
-0.04 (-0.52%)
Last updated: Jul 24, 2026, 3:24 PM BRT
BCBA:VALED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 7.85 | 7.90 | 7.72 | 7.76 | 7.76 | -0.51% | 3,837 |
| Jul 22, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 5.26% | 2,282 |
| Jul 21, 2026 | 7.40 | 7.45 | 7.31 | 7.41 | 7.41 | 1.23% | 2,366 |
| Jul 20, 2026 | 7.37 | 7.40 | 7.31 | 7.32 | 7.32 | 0.27% | 2,753 |
| Jul 17, 2026 | 7.28 | 7.41 | 7.28 | 7.30 | 7.30 | -1.22% | 1,990 |
| Jul 16, 2026 | 7.46 | 7.46 | 7.34 | 7.39 | 7.39 | -2.76% | 3,851 |
| Jul 15, 2026 | 7.56 | 7.60 | 7.51 | 7.60 | 7.60 | 0.80% | 2,933 |
| Jul 14, 2026 | 7.35 | 7.58 | 7.35 | 7.54 | 7.54 | 3.01% | 5,168 |
| Jul 13, 2026 | 7.42 | 7.43 | 7.05 | 7.32 | 7.32 | -2.01% | 13,084 |
| Jul 10, 2026 | 7.16 | 7.50 | 7.16 | 7.47 | 7.47 | 2.61% | 1,321 |
| Jul 8, 2026 | 7.44 | 7.44 | 7.06 | 7.28 | 7.28 | -3.70% | 9,823 |
| Jul 7, 2026 | 7.77 | 7.78 | 7.55 | 7.56 | 7.56 | -2.83% | 3,170 |
| Jul 6, 2026 | 7.72 | 7.84 | 7.69 | 7.78 | 7.78 | 1.17% | 1,470 |
| Jul 3, 2026 | 7.62 | 7.76 | 7.38 | 7.69 | 7.69 | 0.26% | 2,447 |
| Jul 2, 2026 | 7.82 | 7.83 | 7.66 | 7.67 | 7.67 | -0.39% | 1,668 |
| Jul 1, 2026 | 7.63 | 7.80 | 7.62 | 7.70 | 7.70 | -0.39% | 1,299 |
| Jun 30, 2026 | 7.63 | 7.78 | 7.63 | 7.73 | 7.73 | 0.52% | 4,279 |
| Jun 29, 2026 | 7.69 | 7.74 | 7.63 | 7.69 | 7.69 | -1.03% | 1,092 |
| Jun 26, 2026 | 7.74 | 7.85 | 7.72 | 7.77 | 7.77 | 0.13% | 310 |
| Jun 25, 2026 | 7.67 | 7.85 | 7.67 | 7.76 | 7.76 | 1.84% | 2,346 |
| Jun 24, 2026 | 7.81 | 7.81 | 7.61 | 7.62 | 7.62 | -2.56% | 6,590 |
| Jun 23, 2026 | 7.89 | 7.92 | 7.79 | 7.82 | 7.82 | -3.10% | 1,691 |
| Jun 22, 2026 | 7.98 | 8.11 | 7.98 | 8.07 | 8.07 | 3.07% | 744 |
| Jun 19, 2026 | 7.88 | 7.90 | 7.71 | 7.83 | 7.83 | -0.89% | 1,764 |
| Jun 18, 2026 | 7.90 | 7.97 | 7.71 | 7.90 | 7.90 | -1.00% | 1,095 |
| Jun 17, 2026 | 8.17 | 8.24 | 7.95 | 7.98 | 7.98 | -2.68% | 2,139 |
| Jun 16, 2026 | 8.08 | 8.31 | 7.87 | 8.20 | 8.20 | 1.61% | 1,940 |
| Jun 12, 2026 | 7.93 | 8.10 | 7.93 | 8.07 | 8.07 | 1.38% | 2,828 |
| Jun 11, 2026 | 7.82 | 7.96 | 7.68 | 7.96 | 7.96 | 2.98% | 3,317 |
| Jun 10, 2026 | 7.82 | 7.82 | 7.71 | 7.73 | 7.73 | -1.02% | 12,635 |
| Jun 9, 2026 | 7.71 | 7.86 | 7.68 | 7.81 | 7.81 | 0.39% | 3,829 |
| Jun 8, 2026 | 7.85 | 7.85 | 7.69 | 7.78 | 7.78 | -1.39% | 17,264 |
| Jun 5, 2026 | 8.10 | 8.10 | 7.86 | 7.89 | 7.89 | -2.71% | 4,914 |
| Jun 4, 2026 | 8.49 | 8.49 | 8.11 | 8.11 | 8.11 | -3.45% | 2,898 |
| Jun 3, 2026 | 8.70 | 8.70 | 8.31 | 8.40 | 8.40 | -1.52% | 3,569 |
| Jun 2, 2026 | 8.55 | 8.95 | 8.40 | 8.53 | 8.53 | 1.19% | 3,695 |
| Jun 1, 2026 | 8.36 | 8.48 | 8.24 | 8.43 | 8.43 | - | 2,921 |
| May 29, 2026 | 8.49 | 8.58 | 8.41 | 8.43 | 8.43 | -1.75% | 2,604 |
| May 28, 2026 | 8.61 | 8.61 | 8.36 | 8.58 | 8.58 | 1.18% | 4,391 |
| May 27, 2026 | 8.52 | 8.56 | 8.44 | 8.48 | 8.48 | -0.24% | 12,422 |
| May 26, 2026 | 8.63 | 8.63 | 8.46 | 8.50 | 8.50 | - | 10,024 |
| May 22, 2026 | 8.50 | 8.58 | 8.43 | 8.50 | 8.50 | -0.12% | 2,179 |
| May 21, 2026 | 8.41 | 8.58 | 8.41 | 8.51 | 8.51 | 0.12% | 2,765 |
| May 20, 2026 | 8.23 | 8.50 | 8.23 | 8.50 | 8.50 | 2.16% | 1,189 |
| May 19, 2026 | 8.33 | 8.39 | 8.22 | 8.32 | 8.32 | -2.00% | 2,258 |
| May 18, 2026 | 8.54 | 8.56 | 8.37 | 8.49 | 8.49 | 0.47% | 965 |
| May 15, 2026 | 8.50 | 8.50 | 8.26 | 8.45 | 8.45 | -1.86% | 3,459 |
| May 14, 2026 | 8.81 | 8.81 | 8.56 | 8.61 | 8.61 | -1.60% | 1,524 |
| May 13, 2026 | 8.79 | 8.99 | 8.74 | 8.75 | 8.75 | -1.91% | 2,857 |
| May 12, 2026 | 8.85 | 8.92 | 8.63 | 8.92 | 8.92 | 0.79% | 2,196 |