Vale S.A. (BCBA:VALED)
Argentina · Delayed Price · Currency is ARS · Price in USD 8.52
+0.29 (3.52%)
At close: Apr 30, 2026
BCBA:VALED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.38 | 8.54 | 8.32 | 8.52 | 8.52 | 3.52% | 7,723 |
| Apr 29, 2026 | 8.53 | 8.54 | 8.21 | 8.23 | 8.23 | -6.26% | 26,407 |
| Apr 28, 2026 | 8.75 | 8.83 | 8.73 | 8.78 | 8.78 | -1.01% | 2,389 |
| Apr 27, 2026 | 8.89 | 8.94 | 8.80 | 8.87 | 8.87 | -0.22% | 4,772 |
| Apr 24, 2026 | 8.82 | 8.98 | 8.81 | 8.89 | 8.89 | 0.45% | 1,936 |
| Apr 23, 2026 | 9.10 | 9.19 | 8.85 | 8.85 | 8.85 | -2.43% | 22,288 |
| Apr 22, 2026 | 9.05 | 9.24 | 9.05 | 9.07 | 9.07 | -0.44% | 6,385 |
| Apr 21, 2026 | 9.24 | 9.34 | 9.04 | 9.11 | 9.11 | -0.98% | 2,488 |
| Apr 20, 2026 | 9.30 | 9.30 | 9.12 | 9.20 | 9.20 | -0.11% | 5,553 |
| Apr 17, 2026 | 9.14 | 9.28 | 9.13 | 9.21 | 9.21 | 1.77% | 8,137 |
| Apr 16, 2026 | 9.23 | 9.24 | 8.92 | 9.05 | 9.05 | -0.55% | 14,949 |
| Apr 15, 2026 | 9.07 | 9.28 | 9.07 | 9.10 | 9.10 | -0.76% | 6,564 |
| Apr 14, 2026 | 9.15 | 9.28 | 9.10 | 9.17 | 9.17 | 0.55% | 39,776 |
| Apr 13, 2026 | 8.90 | 9.12 | 8.83 | 9.12 | 9.12 | 2.36% | 12,879 |
| Apr 10, 2026 | 8.75 | 8.96 | 8.66 | 8.91 | 8.91 | 1.37% | 10,441 |
| Apr 9, 2026 | 8.63 | 8.80 | 8.60 | 8.79 | 8.79 | 1.03% | 40,153 |
| Apr 8, 2026 | 8.44 | 8.75 | 8.37 | 8.70 | 8.70 | 3.33% | 27,610 |
| Apr 7, 2026 | 8.38 | 8.42 | 8.26 | 8.42 | 8.42 | 0.60% | 8,189 |
| Apr 6, 2026 | 8.38 | 8.44 | 8.30 | 8.37 | 8.37 | 0.60% | 3,589 |
| Apr 1, 2026 | 8.30 | 8.45 | 8.26 | 8.32 | 8.32 | 0.73% | 11,766 |
| Mar 31, 2026 | 7.96 | 8.26 | 7.95 | 8.26 | 8.26 | 5.36% | 9,930 |
| Mar 30, 2026 | 7.90 | 8.00 | 7.78 | 7.84 | 7.84 | 1.16% | 3,783 |
| Mar 27, 2026 | 7.72 | 7.90 | 7.70 | 7.75 | 7.75 | 0.78% | 23,287 |
| Mar 26, 2026 | 7.95 | 7.95 | 7.69 | 7.69 | 7.69 | -2.04% | 26,616 |
| Mar 25, 2026 | 7.82 | 7.92 | 7.80 | 7.85 | 7.85 | 3.29% | 6,056 |
| Mar 23, 2026 | 7.41 | 7.70 | 7.41 | 7.60 | 7.60 | 4.25% | 25,325 |
| 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 |