Vale S.A. (BCBA:VALE)
Argentina
· Delayed Price · Currency is ARS 11,220
-680 (-5.71%)
At close: Mar 5, 2026
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11,800.00 | 11,800.00 | 11,170.00 | 11,230.00 | 11,230.00 | -5.63% | 202,809 |
| Mar 4, 2026 | 11,750.00 | 12,090.00 | 11,750.00 | 11,900.00 | 11,900.00 | 1.54% | 339,301 |
| Mar 3, 2026 | 12,020.00 | 12,020.00 | 11,440.00 | 11,720.00 | 11,720.00 | -5.94% | 97,445 |
| Mar 2, 2026 | 12,600.00 | 12,600.00 | 12,220.00 | 12,460.00 | 12,460.00 | -0.88% | 59,574 |
| Feb 27, 2026 | 12,880.00 | 12,900.00 | 12,520.00 | 12,570.00 | 12,570.00 | -1.41% | 99,260 |
| Feb 26, 2026 | 12,770.00 | 12,850.00 | 12,420.00 | 12,750.00 | 12,750.00 | -0.86% | 56,916 |
| Feb 25, 2026 | 12,450.00 | 12,900.00 | 12,410.00 | 12,860.00 | 12,860.00 | 3.96% | 73,249 |
| Feb 24, 2026 | 12,180.00 | 12,440.00 | 12,180.00 | 12,370.00 | 12,370.00 | 1.31% | 40,818 |
| Feb 23, 2026 | 12,280.00 | 12,280.00 | 12,000.00 | 12,210.00 | 12,210.00 | 1.58% | 58,575 |
| Feb 20, 2026 | 11,560.00 | 12,050.00 | 11,540.00 | 12,020.00 | 12,020.00 | 4.07% | 136,053 |
| Feb 19, 2026 | 11,590.00 | 11,640.00 | 11,340.00 | 11,550.00 | 11,550.00 | -0.09% | 153,975 |
| Feb 18, 2026 | 12,020.00 | 12,020.00 | 11,540.00 | 11,560.00 | 11,560.00 | -5.25% | 86,456 |
| Feb 13, 2026 | 12,510.00 | 12,510.00 | 12,050.00 | 12,200.00 | 12,200.00 | -3.86% | 133,509 |
| Feb 12, 2026 | 12,760.00 | 12,960.00 | 12,560.00 | 12,690.00 | 12,690.00 | -0.70% | 75,916 |
| Feb 11, 2026 | 12,500.00 | 12,830.00 | 12,460.00 | 12,780.00 | 12,780.00 | 3.15% | 131,675 |
| Feb 10, 2026 | 12,260.00 | 12,440.00 | 12,150.00 | 12,390.00 | 12,390.00 | -0.40% | 80,511 |
| Feb 9, 2026 | 12,300.00 | 12,500.00 | 12,050.00 | 12,440.00 | 12,440.00 | 2.13% | 81,086 |
| Feb 6, 2026 | 12,450.00 | 12,730.00 | 12,150.00 | 12,180.00 | 12,180.00 | -1.85% | 48,381 |
| Feb 5, 2026 | 12,500.00 | 12,740.00 | 12,340.00 | 12,410.00 | 12,410.00 | -1.82% | 225,736 |
| Feb 4, 2026 | 12,590.00 | 12,970.00 | 12,450.00 | 12,640.00 | 12,640.00 | 0.40% | 125,288 |
| Feb 3, 2026 | 12,320.00 | 12,680.00 | 12,320.00 | 12,590.00 | 12,590.00 | 4.83% | 187,593 |
| Feb 2, 2026 | 12,200.00 | 12,330.00 | 11,950.00 | 12,010.00 | 12,010.00 | -1.23% | 161,701 |
| Jan 30, 2026 | 12,410.00 | 12,660.00 | 12,010.00 | 12,160.00 | 12,160.00 | -4.70% | 201,252 |
| Jan 29, 2026 | 12,780.00 | 13,060.00 | 12,510.00 | 12,760.00 | 12,760.00 | 1.43% | 144,761 |
| Jan 28, 2026 | 12,320.00 | 12,720.00 | 12,320.00 | 12,580.00 | 12,580.00 | 2.36% | 185,194 |
| Jan 27, 2026 | 11,940.00 | 12,500.00 | 11,860.00 | 12,290.00 | 12,290.00 | 3.71% | 131,572 |
| Jan 26, 2026 | 12,130.00 | 12,360.00 | 11,810.00 | 11,850.00 | 11,850.00 | -2.07% | 160,490 |
| Jan 23, 2026 | 11,930.00 | 12,140.00 | 11,910.00 | 12,100.00 | 12,100.00 | 1.94% | 131,072 |
| Jan 22, 2026 | 11,690.00 | 12,040.00 | 11,570.00 | 11,870.00 | 11,870.00 | 1.80% | 352,281 |
| Jan 21, 2026 | 11,350.00 | 11,770.00 | 11,350.00 | 11,660.00 | 11,660.00 | 3.37% | 218,671 |
| Jan 20, 2026 | 11,100.00 | 11,310.00 | 10,890.00 | 11,280.00 | 11,280.00 | 1.53% | 52,609 |
| Jan 19, 2026 | 11,100.00 | 11,200.00 | 10,740.00 | 11,110.00 | 11,110.00 | 0.45% | 13,415 |
| Jan 16, 2026 | 11,220.00 | 11,220.00 | 10,910.00 | 11,060.00 | 11,060.00 | -0.18% | 61,622 |
| Jan 15, 2026 | 11,150.00 | 11,300.00 | 11,070.00 | 11,080.00 | 11,080.00 | -0.27% | 86,032 |
| Jan 14, 2026 | 10,810.00 | 11,160.00 | 10,720.00 | 11,110.00 | 11,110.00 | 2.97% | 120,125 |
| Jan 13, 2026 | 10,660.00 | 10,820.00 | 10,600.00 | 10,790.00 | 10,790.00 | 1.12% | 54,763 |
| Jan 12, 2026 | 10,690.00 | 10,790.00 | 10,630.00 | 10,670.00 | 10,670.00 | -0.28% | 46,474 |
| Jan 9, 2026 | 10,750.00 | 10,850.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.38% | 39,175 |
| Jan 8, 2026 | 10,760.00 | 10,780.00 | 10,530.00 | 10,660.00 | 10,660.00 | -1.48% | 101,206 |
| Jan 7, 2026 | 10,800.00 | 11,000.00 | 10,740.00 | 10,820.00 | 10,820.00 | 0.09% | 99,709 |
| Jan 6, 2026 | 10,480.00 | 10,880.00 | 10,410.00 | 10,810.00 | 10,810.00 | 3.84% | 74,463 |
| Jan 5, 2026 | 10,250.00 | 10,500.00 | 10,160.00 | 10,410.00 | 10,410.00 | 2.06% | 65,606 |
| Jan 2, 2026 | 9,965.00 | 10,250.00 | 9,965.00 | 10,200.00 | 10,200.00 | 2.20% | 31,633 |
| Dec 30, 2025 | 9,905.00 | 10,140.00 | 9,905.00 | 9,980.00 | 9,980.00 | 1.68% | 23,177 |
| Dec 29, 2025 | 9,950.00 | 10,130.00 | 9,810.00 | 9,815.00 | 9,815.00 | -2.63% | 43,048 |
| Dec 26, 2025 | 10,140.00 | 10,150.00 | 9,850.00 | 10,080.00 | 10,080.00 | 0.70% | 34,353 |
| Dec 24, 2025 | 10,190.00 | 10,190.00 | 10,000.00 | 10,010.00 | 10,010.00 | -0.50% | 4,810 |
| Dec 23, 2025 | 10,200.00 | 10,230.00 | 10,000.00 | 10,060.00 | 10,060.00 | -0.59% | 42,434 |
| Dec 22, 2025 | 9,920.00 | 10,200.00 | 9,890.00 | 10,120.00 | 10,120.00 | 2.43% | 162,782 |
| Dec 19, 2025 | 9,985.00 | 9,985.00 | 9,815.00 | 9,880.00 | 9,880.00 | 0.36% | 27,781 |
| Dec 18, 2025 | 9,800.00 | 10,000.00 | 9,685.00 | 9,845.00 | 9,845.00 | -0.71% | 122,596 |
| Dec 17, 2025 | 10,000.00 | 10,000.00 | 9,640.00 | 9,915.00 | 9,915.00 | 0.71% | 77,561 |
| Dec 16, 2025 | 9,800.00 | 9,940.00 | 9,700.00 | 9,845.00 | 9,845.00 | 1.29% | 146,393 |
| Dec 15, 2025 | 9,620.00 | 9,745.00 | 9,595.00 | 9,720.00 | 9,720.00 | 1.09% | 51,756 |
| Dec 12, 2025 | 9,970.00 | 9,970.00 | 9,435.00 | 9,615.00 | 9,615.00 | -4.14% | 162,510 |
| Dec 11, 2025 | 9,600.00 | 10,040.00 | 9,600.00 | 10,030.00 | 9,715.18 | 3.72% | 160,124 |
| Dec 10, 2025 | 9,670.00 | 9,800.00 | 9,645.00 | 9,670.00 | 9,366.48 | 0.10% | 77,100 |
| Dec 9, 2025 | 9,700.00 | 9,700.00 | 9,420.00 | 9,660.00 | 9,356.80 | -0.62% | 230,398 |
| Dec 5, 2025 | 10,200.00 | 10,240.00 | 9,645.00 | 9,720.00 | 9,414.91 | -5.26% | 166,332 |
| Dec 4, 2025 | 10,000.00 | 10,290.00 | 10,000.00 | 10,260.00 | 9,937.96 | 1.89% | 90,410 |
| Dec 3, 2025 | 9,650.00 | 10,100.00 | 9,650.00 | 10,070.00 | 9,753.93 | 3.28% | 151,758 |
| Dec 2, 2025 | 9,600.00 | 9,770.00 | 9,600.00 | 9,750.00 | 9,443.97 | 1.62% | 91,465 |
| Dec 1, 2025 | 9,660.00 | 9,665.00 | 9,520.00 | 9,595.00 | 9,293.84 | -0.67% | 165,327 |
| Nov 28, 2025 | 9,650.00 | 9,845.00 | 9,510.00 | 9,660.00 | 9,356.80 | 2.71% | 96,289 |
| Nov 27, 2025 | 9,600.00 | 9,645.00 | 9,005.00 | 9,405.00 | 9,109.80 | -2.03% | 15,832 |
| Nov 26, 2025 | 9,280.00 | 9,625.00 | 9,280.00 | 9,600.00 | 9,298.68 | 3.50% | 160,974 |
| Nov 25, 2025 | 9,125.00 | 9,300.00 | 9,115.00 | 9,275.00 | 8,983.88 | 2.83% | 195,134 |
| Nov 21, 2025 | 8,900.00 | 9,080.00 | 8,900.00 | 9,020.00 | 8,736.88 | 1.46% | 27,320 |
| Nov 20, 2025 | 9,030.00 | 9,085.00 | 8,845.00 | 8,890.00 | 8,610.96 | -0.50% | 173,401 |
| Nov 19, 2025 | 8,900.00 | 9,010.00 | 8,845.00 | 8,935.00 | 8,654.55 | -0.39% | 59,221 |
| Nov 18, 2025 | 9,115.00 | 9,115.00 | 8,875.00 | 8,970.00 | 8,688.45 | -0.77% | 90,618 |
| Nov 17, 2025 | 9,160.00 | 9,195.00 | 9,035.00 | 9,040.00 | 8,756.26 | -1.26% | 45,824 |
| Nov 14, 2025 | 9,170.00 | 9,235.00 | 8,800.00 | 9,155.00 | 8,867.65 | 0.05% | 82,645 |
| Nov 13, 2025 | 9,230.00 | 9,315.00 | 9,130.00 | 9,150.00 | 8,862.80 | -0.27% | 131,800 |
| Nov 12, 2025 | 9,125.00 | 9,230.00 | 9,040.00 | 9,175.00 | 8,887.02 | 1.10% | 85,174 |
| Nov 11, 2025 | 9,245.00 | 9,245.00 | 9,050.00 | 9,075.00 | 8,790.16 | -0.22% | 114,588 |
| Nov 10, 2025 | 9,000.00 | 9,100.00 | 8,955.00 | 9,095.00 | 8,809.53 | 1.68% | 69,352 |
| Nov 7, 2025 | 9,220.00 | 9,220.00 | 8,895.00 | 8,945.00 | 8,664.24 | -2.56% | 76,061 |
| Nov 6, 2025 | 9,230.00 | 9,275.00 | 9,155.00 | 9,180.00 | 8,891.86 | -0.27% | 109,468 |
| Nov 5, 2025 | 9,100.00 | 9,300.00 | 8,965.00 | 9,205.00 | 8,916.08 | 2.28% | 176,470 |
| Nov 4, 2025 | 9,230.00 | 9,230.00 | 8,950.00 | 9,000.00 | 8,717.51 | -2.91% | 164,683 |
| Nov 3, 2025 | 9,090.00 | 9,280.00 | 9,015.00 | 9,270.00 | 8,979.04 | 2.21% | 167,573 |
| Oct 31, 2025 | 8,950.00 | 9,135.00 | 8,825.00 | 9,070.00 | 8,785.31 | 2.66% | 147,709 |
| Oct 30, 2025 | 8,660.00 | 8,900.00 | 8,660.00 | 8,835.00 | 8,557.69 | 0.57% | 214,393 |
| Oct 29, 2025 | 8,680.00 | 8,850.00 | 8,660.00 | 8,785.00 | 8,509.26 | 1.56% | 210,811 |
| Oct 28, 2025 | 8,460.00 | 8,700.00 | 8,405.00 | 8,650.00 | 8,378.50 | 4.09% | 42,055 |
| Oct 27, 2025 | 8,200.00 | 8,415.00 | 7,845.00 | 8,310.00 | 8,049.17 | -7.10% | 144,919 |
| Oct 24, 2025 | 8,880.00 | 8,990.00 | 8,750.00 | 8,945.00 | 8,664.24 | 0.45% | 57,115 |
| Oct 23, 2025 | 9,335.00 | 9,350.00 | 8,830.00 | 8,905.00 | 8,625.49 | -4.09% | 356,947 |
| Oct 22, 2025 | 9,115.00 | 9,340.00 | 9,065.00 | 9,285.00 | 8,993.57 | 1.92% | 116,207 |
| Oct 21, 2025 | 8,920.00 | 9,135.00 | 8,755.00 | 9,110.00 | 8,824.06 | 2.02% | 104,518 |
| Oct 20, 2025 | 8,620.00 | 8,990.00 | 8,620.00 | 8,930.00 | 8,649.71 | 4.14% | 77,438 |
| Oct 17, 2025 | 8,280.00 | 8,610.00 | 8,175.00 | 8,575.00 | 8,305.85 | 3.63% | 46,267 |
| Oct 16, 2025 | 8,200.00 | 8,325.00 | 8,065.00 | 8,275.00 | 8,015.27 | 1.53% | 101,752 |
| Oct 15, 2025 | 8,125.00 | 8,245.00 | 8,020.00 | 8,150.00 | 7,894.19 | 0.62% | 64,757 |
| Oct 14, 2025 | 7,755.00 | 8,155.00 | 7,645.00 | 8,100.00 | 7,845.76 | 2.53% | 62,522 |
| Oct 13, 2025 | 7,705.00 | 7,925.00 | 7,495.00 | 7,900.00 | 7,652.04 | -1.56% | 72,411 |
| Oct 9, 2025 | 8,705.00 | 8,835.00 | 7,870.00 | 8,025.00 | 7,773.11 | -6.90% | 195,430 |
| Oct 8, 2025 | 8,670.00 | 8,710.00 | 8,555.00 | 8,620.00 | 8,349.44 | 0.12% | 123,899 |
| Oct 7, 2025 | 8,575.00 | 8,635.00 | 8,450.00 | 8,610.00 | 8,339.75 | 0.29% | 257,544 |