Vale S.A. (BCBA:VALED)
Argentina · Delayed Price · Currency is ARS · Price in USD 6.07
+0.07 (1.17%)
At close: Nov 2, 2026
BCBA:VALED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.19 | 6.19 | 5.99 | 6.07 | 6.07 | 1.17% | 6,748 |
| Oct 30, 2026 | 5.90 | 6.11 | 5.84 | 6.00 | 6.00 | 1.52% | 18,573 |
| Oct 29, 2026 | 6.03 | 6.09 | 5.90 | 5.91 | 5.91 | -2.48% | 16,930 |
| Oct 28, 2026 | 6.21 | 6.22 | 6.01 | 6.06 | 6.06 | -3.81% | 24,552 |
| Oct 27, 2026 | 6.37 | 6.40 | 6.26 | 6.30 | 6.30 | -2.17% | 89,546 |
| Oct 26, 2026 | 6.35 | 6.63 | 6.28 | 6.44 | 6.44 | -2.72% | 27,605 |
| Oct 23, 2026 | 6.45 | 6.70 | 6.45 | 6.62 | 6.62 | 2.64% | 20,422 |
| Oct 22, 2026 | 6.68 | 6.75 | 6.30 | 6.45 | 6.45 | -4.16% | 19,484 |
| Oct 21, 2026 | 6.87 | 6.87 | 6.66 | 6.73 | 6.73 | -2.89% | 21,585 |
| Oct 20, 2026 | 6.94 | 6.99 | 6.87 | 6.93 | 6.93 | -0.14% | 8,894 |
| Oct 19, 2026 | 6.97 | 7.05 | 6.90 | 6.94 | 6.94 | 1.17% | 4,050 |
| Oct 16, 2026 | 6.87 | 7.01 | 6.82 | 6.86 | 6.86 | -0.15% | 8,227 |
| Oct 15, 2026 | 6.90 | 6.94 | 6.82 | 6.87 | 6.87 | -1.15% | 6,827 |
| Oct 14, 2026 | 6.96 | 6.99 | 6.85 | 6.95 | 6.95 | -1.28% | 4,470 |
| Oct 13, 2026 | 7.09 | 7.09 | 6.96 | 7.04 | 7.04 | -1.81% | 11,940 |
| Oct 9, 2026 | 7.05 | 7.18 | 7.04 | 7.17 | 7.17 | 1.13% | 30,774 |
| Oct 8, 2026 | 7.17 | 7.26 | 7.05 | 7.09 | 7.09 | -0.84% | 5,393 |
| Oct 7, 2026 | 7.30 | 7.30 | 7.10 | 7.15 | 7.15 | -3.90% | 10,277 |
| Oct 6, 2026 | 7.35 | 7.46 | 7.30 | 7.44 | 7.44 | 0.27% | 10,395 |
| Oct 5, 2026 | 7.59 | 7.70 | 7.29 | 7.42 | 7.42 | 2.77% | 49,366 |
| Oct 2, 2026 | 7.05 | 7.25 | 7.00 | 7.22 | 7.22 | 1.98% | 7,265 |
| Oct 1, 2026 | 7.00 | 7.08 | 6.87 | 7.08 | 7.08 | 0.28% | 6,739 |
| Sep 30, 2026 | 6.99 | 7.30 | 6.98 | 7.06 | 7.06 | 1.44% | 7,424 |
| Sep 29, 2026 | 7.10 | 7.10 | 6.90 | 6.96 | 6.96 | -1.97% | 7,221 |
| Sep 28, 2026 | 7.01 | 7.14 | 7.00 | 7.10 | 7.10 | -0.56% | 6,362 |
| Sep 25, 2026 | 7.11 | 7.16 | 7.02 | 7.14 | 7.14 | -0.28% | 15,103 |
| Sep 24, 2026 | 7.16 | 7.23 | 7.09 | 7.16 | 7.16 | -0.83% | 12,091 |
| Sep 23, 2026 | 7.27 | 7.34 | 7.21 | 7.22 | 7.22 | -2.56% | 15,981 |
| Sep 22, 2026 | 7.31 | 7.41 | 7.26 | 7.41 | 7.41 | 0.54% | 5,504 |
| Sep 21, 2026 | 7.51 | 7.51 | 7.34 | 7.37 | 7.37 | - | 4,810 |
| Sep 18, 2026 | 7.43 | 7.47 | 7.35 | 7.37 | 7.37 | -2.12% | 4,829 |
| Sep 17, 2026 | 7.34 | 7.58 | 7.34 | 7.53 | 7.53 | 1.07% | 3,187 |
| Sep 16, 2026 | 7.60 | 7.60 | 7.30 | 7.45 | 7.45 | -1.72% | 7,215 |
| Sep 15, 2026 | 7.61 | 7.68 | 7.52 | 7.58 | 7.58 | -1.04% | 3,028 |
| Sep 14, 2026 | 7.73 | 7.85 | 7.61 | 7.66 | 7.66 | -2.92% | 5,432 |
| Sep 11, 2026 | 7.97 | 7.98 | 7.83 | 7.89 | 7.89 | -0.75% | 3,867 |
| Sep 10, 2026 | 7.83 | 8.00 | 7.76 | 7.95 | 7.95 | -1.85% | 2,656 |
| Sep 9, 2026 | 7.95 | 8.16 | 7.88 | 8.10 | 8.10 | 0.75% | 3,175 |
| Sep 8, 2026 | 8.14 | 8.26 | 8.00 | 8.04 | 8.04 | 0.50% | 7,125 |
| Sep 7, 2026 | 7.97 | 8.09 | 7.72 | 8.00 | 8.00 | 0.63% | 3,976 |
| Sep 4, 2026 | 7.89 | 8.06 | 7.88 | 7.95 | 7.95 | -0.13% | 2,685 |
| Sep 3, 2026 | 8.21 | 8.24 | 7.90 | 7.96 | 7.96 | -2.69% | 34,062 |
| Sep 2, 2026 | 8.00 | 8.25 | 8.00 | 8.18 | 8.18 | 4.07% | 7,282 |
| Sep 1, 2026 | 7.83 | 7.94 | 7.77 | 7.86 | 7.86 | -0.25% | 2,113 |
| Aug 31, 2026 | 7.98 | 8.00 | 7.82 | 7.88 | 7.88 | 0.90% | 1,781 |
| Aug 28, 2026 | 7.91 | 7.97 | 7.75 | 7.81 | 7.81 | -2.01% | 3,130 |
| Aug 27, 2026 | 7.84 | 7.97 | 7.80 | 7.97 | 7.97 | 1.01% | 2,358 |
| Aug 26, 2026 | 7.93 | 7.99 | 7.84 | 7.89 | 7.89 | -0.50% | 7,964 |
| Aug 25, 2026 | 7.78 | 7.93 | 7.77 | 7.93 | 7.93 | 1.54% | 10,037 |
| Aug 24, 2026 | 7.59 | 7.90 | 7.59 | 7.81 | 7.81 | 3.31% | 6,299 |