Vale S.A. (BCBA:VALED)
Argentina · Delayed Price · Currency is ARS · Price in USD 8.01
-0.17 (-2.08%)
Last updated: Sep 3, 2026, 2:35 PM BRT
BCBA:VALED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 7.45 | 7.62 | 7.45 | 7.56 | 7.56 | 2.16% | 5,802 |
| Aug 20, 2026 | 7.20 | 7.41 | 7.11 | 7.40 | 7.40 | 2.07% | 4,500 |
| Aug 19, 2026 | 7.31 | 7.38 | 7.17 | 7.25 | 7.25 | 2.26% | 5,677 |
| Aug 18, 2026 | 7.10 | 7.24 | 7.08 | 7.09 | 7.09 | - | 5,324 |
| Aug 14, 2026 | 7.17 | 7.17 | 7.06 | 7.09 | 7.09 | -1.39% | 7,985 |
| Aug 13, 2026 | 7.30 | 7.30 | 7.13 | 7.19 | 7.19 | -1.78% | 11,259 |
| Aug 12, 2026 | 7.47 | 7.56 | 7.47 | 7.52 | 7.32 | 0.80% | 4,198 |
| Aug 11, 2026 | 7.75 | 7.75 | 7.41 | 7.46 | 7.26 | -3.37% | 4,615 |
| Aug 10, 2026 | 7.68 | 7.76 | 7.55 | 7.72 | 7.51 | 0.92% | 25,326 |
| Aug 7, 2026 | 7.65 | 7.70 | 7.59 | 7.65 | 7.45 | 0.66% | 1,362 |
| Aug 6, 2026 | 7.77 | 7.77 | 7.52 | 7.60 | 7.40 | -1.94% | 1,936 |
| Aug 5, 2026 | 7.62 | 7.75 | 7.62 | 7.75 | 7.54 | 0.65% | 1,945 |
| Aug 4, 2026 | 7.80 | 7.80 | 7.67 | 7.70 | 7.50 | 1.45% | 1,700 |
| Aug 3, 2026 | 7.77 | 7.77 | 7.55 | 7.59 | 7.39 | -2.82% | 90,193 |
| Jul 31, 2026 | 7.95 | 7.95 | 7.65 | 7.81 | 7.60 | 0.77% | 1,546 |
| Jul 30, 2026 | 7.65 | 7.80 | 7.59 | 7.75 | 7.54 | 0.78% | 2,604 |
| Jul 29, 2026 | 7.70 | 7.76 | 7.56 | 7.69 | 7.49 | 0.26% | 3,150 |
| Jul 28, 2026 | 7.66 | 7.72 | 7.64 | 7.67 | 7.47 | -0.39% | 1,281 |
| Jul 27, 2026 | 7.78 | 7.84 | 7.60 | 7.70 | 7.50 | -0.26% | 2,287 |
| Jul 24, 2026 | 7.71 | 7.80 | 7.68 | 7.72 | 7.51 | -0.52% | 1,836 |
| Jul 23, 2026 | 7.85 | 7.90 | 7.72 | 7.76 | 7.55 | -0.51% | 3,837 |
| Jul 22, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.59 | 5.26% | 2,282 |
| Jul 21, 2026 | 7.40 | 7.45 | 7.31 | 7.41 | 7.21 | 1.23% | 2,366 |
| Jul 20, 2026 | 7.37 | 7.40 | 7.31 | 7.32 | 7.13 | 0.27% | 2,753 |
| Jul 17, 2026 | 7.28 | 7.41 | 7.28 | 7.30 | 7.11 | -1.22% | 1,990 |
| Jul 16, 2026 | 7.46 | 7.46 | 7.34 | 7.39 | 7.19 | -2.76% | 3,851 |
| Jul 15, 2026 | 7.56 | 7.60 | 7.51 | 7.60 | 7.40 | 0.80% | 2,933 |
| Jul 14, 2026 | 7.35 | 7.58 | 7.35 | 7.54 | 7.34 | 3.01% | 5,168 |
| Jul 13, 2026 | 7.42 | 7.43 | 7.05 | 7.32 | 7.13 | -2.01% | 13,084 |
| Jul 10, 2026 | 7.16 | 7.50 | 7.16 | 7.47 | 7.27 | 2.61% | 1,321 |
| Jul 8, 2026 | 7.44 | 7.44 | 7.06 | 7.28 | 7.09 | -3.70% | 9,823 |
| Jul 7, 2026 | 7.77 | 7.78 | 7.55 | 7.56 | 7.36 | -2.83% | 3,170 |
| Jul 6, 2026 | 7.72 | 7.84 | 7.69 | 7.78 | 7.57 | 1.17% | 1,470 |
| Jul 3, 2026 | 7.62 | 7.76 | 7.38 | 7.69 | 7.49 | 0.26% | 2,447 |
| Jul 2, 2026 | 7.82 | 7.83 | 7.66 | 7.67 | 7.47 | -0.39% | 1,668 |
| Jul 1, 2026 | 7.63 | 7.80 | 7.62 | 7.70 | 7.50 | -0.39% | 1,299 |
| Jun 30, 2026 | 7.63 | 7.78 | 7.63 | 7.73 | 7.52 | 0.52% | 4,279 |
| Jun 29, 2026 | 7.69 | 7.74 | 7.63 | 7.69 | 7.49 | -1.03% | 1,092 |
| Jun 26, 2026 | 7.74 | 7.85 | 7.72 | 7.77 | 7.56 | 0.13% | 310 |
| Jun 25, 2026 | 7.67 | 7.85 | 7.67 | 7.76 | 7.55 | 1.84% | 2,346 |
| Jun 24, 2026 | 7.81 | 7.81 | 7.61 | 7.62 | 7.42 | -2.56% | 6,590 |