Vale S.A. (BCBA:VALE)
Argentina
· Delayed Price · Currency is ARS 10,260
+190 (1.89%)
At close: Dec 4, 2025
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10,000.00 | 10,290.00 | 10,000.00 | 10,260.00 | 10,260.00 | 1.89% | 90,410 |
| Dec 3, 2025 | 9,650.00 | 10,100.00 | 9,650.00 | 10,070.00 | 10,070.00 | 3.28% | 151,758 |
| Dec 2, 2025 | 9,600.00 | 9,770.00 | 9,600.00 | 9,750.00 | 9,750.00 | 1.62% | 91,465 |
| Dec 1, 2025 | 9,660.00 | 9,665.00 | 9,520.00 | 9,595.00 | 9,595.00 | -0.67% | 165,327 |
| Nov 28, 2025 | 9,650.00 | 9,845.00 | 9,510.00 | 9,660.00 | 9,660.00 | 2.71% | 96,289 |
| Nov 27, 2025 | 9,600.00 | 9,645.00 | 9,005.00 | 9,405.00 | 9,405.00 | -2.03% | 15,832 |
| Nov 26, 2025 | 9,280.00 | 9,625.00 | 9,280.00 | 9,600.00 | 9,600.00 | 3.50% | 160,974 |
| Nov 25, 2025 | 9,125.00 | 9,300.00 | 9,115.00 | 9,275.00 | 9,275.00 | 2.83% | 195,134 |
| Nov 21, 2025 | 8,900.00 | 9,080.00 | 8,900.00 | 9,020.00 | 9,020.00 | 1.46% | 27,320 |
| Nov 20, 2025 | 9,030.00 | 9,085.00 | 8,845.00 | 8,890.00 | 8,890.00 | -0.50% | 173,401 |
| Nov 19, 2025 | 8,900.00 | 9,010.00 | 8,845.00 | 8,935.00 | 8,935.00 | -0.39% | 59,221 |
| Nov 18, 2025 | 9,115.00 | 9,115.00 | 8,875.00 | 8,970.00 | 8,970.00 | -0.77% | 90,618 |
| Nov 17, 2025 | 9,160.00 | 9,195.00 | 9,035.00 | 9,040.00 | 9,040.00 | -1.26% | 45,824 |
| Nov 14, 2025 | 9,170.00 | 9,235.00 | 8,800.00 | 9,155.00 | 9,155.00 | 0.05% | 82,645 |
| Nov 13, 2025 | 9,230.00 | 9,315.00 | 9,130.00 | 9,150.00 | 9,150.00 | -0.27% | 131,800 |
| Nov 12, 2025 | 9,125.00 | 9,230.00 | 9,040.00 | 9,175.00 | 9,175.00 | 1.10% | 85,174 |
| Nov 11, 2025 | 9,245.00 | 9,245.00 | 9,050.00 | 9,075.00 | 9,075.00 | -0.22% | 114,588 |
| Nov 10, 2025 | 9,000.00 | 9,100.00 | 8,955.00 | 9,095.00 | 9,095.00 | 1.68% | 69,352 |
| Nov 7, 2025 | 9,220.00 | 9,220.00 | 8,895.00 | 8,945.00 | 8,945.00 | -2.56% | 76,061 |
| Nov 6, 2025 | 9,230.00 | 9,275.00 | 9,155.00 | 9,180.00 | 9,180.00 | -0.27% | 109,468 |
| Nov 5, 2025 | 9,100.00 | 9,300.00 | 8,965.00 | 9,205.00 | 9,205.00 | 2.28% | 176,470 |
| Nov 4, 2025 | 9,230.00 | 9,230.00 | 8,950.00 | 9,000.00 | 9,000.00 | -2.91% | 164,683 |
| Nov 3, 2025 | 9,090.00 | 9,280.00 | 9,015.00 | 9,270.00 | 9,270.00 | 2.21% | 167,573 |
| Oct 31, 2025 | 8,950.00 | 9,135.00 | 8,825.00 | 9,070.00 | 9,070.00 | 2.66% | 147,709 |
| Oct 30, 2025 | 8,660.00 | 8,900.00 | 8,660.00 | 8,835.00 | 8,835.00 | 0.57% | 214,393 |
| Oct 29, 2025 | 8,680.00 | 8,850.00 | 8,660.00 | 8,785.00 | 8,785.00 | 1.56% | 210,811 |
| Oct 28, 2025 | 8,460.00 | 8,700.00 | 8,405.00 | 8,650.00 | 8,650.00 | 4.09% | 42,055 |
| Oct 27, 2025 | 8,200.00 | 8,415.00 | 7,845.00 | 8,310.00 | 8,310.00 | -7.10% | 144,919 |
| Oct 24, 2025 | 8,880.00 | 8,990.00 | 8,750.00 | 8,945.00 | 8,945.00 | 0.45% | 57,115 |
| Oct 23, 2025 | 9,335.00 | 9,350.00 | 8,830.00 | 8,905.00 | 8,905.00 | -4.09% | 356,947 |
| Oct 22, 2025 | 9,115.00 | 9,340.00 | 9,065.00 | 9,285.00 | 9,285.00 | 1.92% | 116,207 |
| Oct 21, 2025 | 8,920.00 | 9,135.00 | 8,755.00 | 9,110.00 | 9,110.00 | 2.02% | 104,518 |
| Oct 20, 2025 | 8,620.00 | 8,990.00 | 8,620.00 | 8,930.00 | 8,930.00 | 4.14% | 77,438 |
| Oct 17, 2025 | 8,280.00 | 8,610.00 | 8,175.00 | 8,575.00 | 8,575.00 | 3.63% | 46,267 |
| Oct 16, 2025 | 8,200.00 | 8,325.00 | 8,065.00 | 8,275.00 | 8,275.00 | 1.53% | 101,752 |
| Oct 15, 2025 | 8,125.00 | 8,245.00 | 8,020.00 | 8,150.00 | 8,150.00 | 0.62% | 64,757 |
| Oct 14, 2025 | 7,755.00 | 8,155.00 | 7,645.00 | 8,100.00 | 8,100.00 | 2.53% | 62,522 |
| Oct 13, 2025 | 7,705.00 | 7,925.00 | 7,495.00 | 7,900.00 | 7,900.00 | -1.56% | 72,411 |
| Oct 9, 2025 | 8,705.00 | 8,835.00 | 7,870.00 | 8,025.00 | 8,025.00 | -6.90% | 195,430 |
| Oct 8, 2025 | 8,670.00 | 8,710.00 | 8,555.00 | 8,620.00 | 8,620.00 | 0.12% | 123,899 |
| Oct 7, 2025 | 8,575.00 | 8,635.00 | 8,450.00 | 8,610.00 | 8,610.00 | 0.29% | 257,544 |
| Oct 6, 2025 | 8,500.00 | 8,650.00 | 8,410.00 | 8,585.00 | 8,585.00 | 2.14% | 163,667 |
| Oct 3, 2025 | 8,600.00 | 8,610.00 | 8,375.00 | 8,405.00 | 8,405.00 | -1.81% | 91,865 |
| Oct 2, 2025 | 8,655.00 | 8,745.00 | 8,455.00 | 8,560.00 | 8,560.00 | -0.98% | 129,824 |
| Oct 1, 2025 | 8,655.00 | 8,695.00 | 8,500.00 | 8,645.00 | 8,645.00 | 3.22% | 327,406 |
| Sep 30, 2025 | 8,015.00 | 8,400.00 | 8,015.00 | 8,375.00 | 8,375.00 | 4.17% | 293,469 |
| Sep 29, 2025 | 7,910.00 | 8,115.00 | 7,870.00 | 8,040.00 | 8,040.00 | 2.42% | 111,352 |
| Sep 26, 2025 | 7,620.00 | 7,870.00 | 7,420.00 | 7,850.00 | 7,850.00 | 3.02% | 125,692 |
| Sep 25, 2025 | 7,600.00 | 7,640.00 | 7,520.00 | 7,620.00 | 7,620.00 | 0.99% | 114,497 |
| Sep 24, 2025 | 7,555.00 | 7,655.00 | 7,440.00 | 7,545.00 | 7,545.00 | -2.58% | 91,279 |
| Sep 23, 2025 | 7,500.00 | 7,795.00 | 7,445.00 | 7,745.00 | 7,745.00 | -0.51% | 120,627 |
| Sep 22, 2025 | 8,340.00 | 8,340.00 | 7,770.00 | 7,785.00 | 7,785.00 | -8.41% | 128,978 |
| Sep 19, 2025 | 8,500.00 | 8,560.00 | 8,340.00 | 8,500.00 | 8,500.00 | 0.59% | 192,768 |
| Sep 18, 2025 | 8,195.00 | 8,475.00 | 8,170.00 | 8,450.00 | 8,450.00 | 3.62% | 164,864 |
| Sep 17, 2025 | 8,045.00 | 8,210.00 | 8,000.00 | 8,155.00 | 8,155.00 | 0.93% | 178,515 |
| Sep 16, 2025 | 8,090.00 | 8,095.00 | 7,970.00 | 8,080.00 | 8,080.00 | -0.12% | 108,895 |
| Sep 15, 2025 | 8,000.00 | 8,125.00 | 7,895.00 | 8,090.00 | 8,090.00 | 2.66% | 73,207 |
| Sep 12, 2025 | 7,690.00 | 7,915.00 | 7,665.00 | 7,880.00 | 7,880.00 | 2.67% | 286,043 |
| Sep 11, 2025 | 7,440.00 | 7,695.00 | 7,440.00 | 7,675.00 | 7,675.00 | 2.13% | 144,698 |
| Sep 10, 2025 | 7,465.00 | 7,565.00 | 7,425.00 | 7,515.00 | 7,515.00 | 1.49% | 62,625 |
| Sep 9, 2025 | 7,520.00 | 7,670.00 | 7,390.00 | 7,405.00 | 7,405.00 | -1.33% | 61,472 |
| Sep 8, 2025 | 7,320.00 | 7,795.00 | 7,320.00 | 7,505.00 | 7,505.00 | 3.95% | 92,344 |
| Sep 5, 2025 | 7,150.00 | 7,310.00 | 7,150.00 | 7,220.00 | 7,220.00 | 2.27% | 137,192 |
| Sep 4, 2025 | 7,050.00 | 7,080.00 | 6,970.00 | 7,060.00 | 7,060.00 | 1.15% | 99,094 |
| Sep 3, 2025 | 7,050.00 | 7,050.00 | 6,910.00 | 6,980.00 | 6,980.00 | 0.29% | 50,045 |
| Sep 2, 2025 | 6,990.00 | 6,990.00 | 6,880.00 | 6,960.00 | 6,960.00 | -1.42% | 65,325 |
| Sep 1, 2025 | 6,970.00 | 7,110.00 | 6,800.00 | 7,060.00 | 7,060.00 | 1.58% | 21,463 |
| Aug 29, 2025 | 6,900.00 | 6,970.00 | 6,780.00 | 6,950.00 | 6,950.00 | 0.87% | 61,775 |
| Aug 28, 2025 | 7,000.00 | 7,050.00 | 6,850.00 | 6,890.00 | 6,890.00 | -0.58% | 53,798 |
| Aug 27, 2025 | 6,910.00 | 6,990.00 | 6,870.00 | 6,930.00 | 6,930.00 | 0.43% | 79,894 |
| Aug 26, 2025 | 6,920.00 | 6,920.00 | 6,840.00 | 6,900.00 | 6,900.00 | - | 94,247 |
| Aug 25, 2025 | 6,750.00 | 6,950.00 | 6,750.00 | 6,900.00 | 6,900.00 | 2.83% | 109,316 |
| Aug 22, 2025 | 6,500.00 | 6,750.00 | 6,490.00 | 6,710.00 | 6,710.00 | 3.87% | 43,415 |
| Aug 21, 2025 | 6,340.00 | 6,470.00 | 6,330.00 | 6,460.00 | 6,460.00 | 1.57% | 41,517 |
| Aug 20, 2025 | 6,300.00 | 6,380.00 | 6,300.00 | 6,360.00 | 6,360.00 | 0.79% | 54,111 |
| Aug 19, 2025 | 6,390.00 | 6,400.00 | 6,290.00 | 6,310.00 | 6,310.00 | -1.25% | 54,835 |
| Aug 18, 2025 | 6,500.00 | 6,530.00 | 6,350.00 | 6,390.00 | 6,390.00 | -1.24% | 44,002 |
| Aug 14, 2025 | 6,580.00 | 6,580.00 | 6,410.00 | 6,470.00 | 6,470.00 | -2.85% | 93,317 |
| Aug 13, 2025 | 6,710.00 | 6,720.00 | 6,610.00 | 6,660.00 | 6,660.00 | -3.06% | 27,947 |
| Aug 12, 2025 | 6,790.00 | 6,910.00 | 6,790.00 | 6,870.00 | 6,692.83 | 1.78% | 74,159 |
| Aug 11, 2025 | 6,780.00 | 6,860.00 | 6,740.00 | 6,750.00 | 6,575.92 | -0.59% | 87,157 |
| Aug 8, 2025 | 6,640.00 | 6,860.00 | 6,640.00 | 6,790.00 | 6,614.89 | 2.26% | 104,419 |
| Aug 7, 2025 | 6,650.00 | 6,690.00 | 6,560.00 | 6,640.00 | 6,468.76 | 1.07% | 69,397 |
| Aug 6, 2025 | 6,630.00 | 6,700.00 | 6,560.00 | 6,570.00 | 6,400.56 | -0.61% | 45,484 |
| Aug 5, 2025 | 6,700.00 | 6,780.00 | 6,600.00 | 6,610.00 | 6,439.53 | -0.90% | 33,014 |
| Aug 4, 2025 | 6,620.00 | 6,710.00 | 6,400.00 | 6,670.00 | 6,497.98 | 0.76% | 27,369 |
| Aug 1, 2025 | 6,600.00 | 6,780.00 | 6,550.00 | 6,620.00 | 6,449.27 | 2.16% | 95,949 |
| Jul 31, 2025 | 6,280.00 | 6,570.00 | 6,140.00 | 6,480.00 | 6,312.88 | 2.37% | 70,448 |
| Jul 30, 2025 | 6,340.00 | 6,370.00 | 6,230.00 | 6,330.00 | 6,166.75 | -0.78% | 86,867 |
| Jul 29, 2025 | 6,380.00 | 6,480.00 | 6,360.00 | 6,380.00 | 6,215.46 | - | 50,438 |
| Jul 28, 2025 | 6,430.00 | 6,430.00 | 6,270.00 | 6,380.00 | 6,215.46 | -1.09% | 157,714 |
| Jul 25, 2025 | 6,480.00 | 6,480.00 | 6,380.00 | 6,450.00 | 6,283.66 | -1.23% | 111,080 |
| Jul 24, 2025 | 6,520.00 | 6,570.00 | 6,450.00 | 6,530.00 | 6,361.60 | -0.91% | 81,567 |
| Jul 23, 2025 | 6,520.00 | 6,640.00 | 6,520.00 | 6,590.00 | 6,420.05 | 0.76% | 40,487 |
| Jul 22, 2025 | 6,530.00 | 6,630.00 | 6,520.00 | 6,540.00 | 6,371.34 | 0.46% | 207,248 |
| Jul 21, 2025 | 6,430.00 | 6,650.00 | 6,430.00 | 6,510.00 | 6,342.11 | 3.01% | 123,391 |
| Jul 18, 2025 | 6,300.00 | 6,380.00 | 6,300.00 | 6,320.00 | 6,157.01 | 0.32% | 78,820 |
| Jul 17, 2025 | 6,220.00 | 6,330.00 | 6,200.00 | 6,300.00 | 6,137.53 | 1.29% | 90,158 |
| Jul 16, 2025 | 6,180.00 | 6,280.00 | 6,110.00 | 6,220.00 | 6,059.59 | 0.32% | 114,863 |
| Jul 15, 2025 | 6,330.00 | 6,340.00 | 6,150.00 | 6,200.00 | 6,040.11 | -3.88% | 98,913 |