Vale S.A. (BCBA:VALE)
Argentina
· Delayed Price · Currency is ARS 12,700
-270 (-2.08%)
At close: Apr 28, 2026
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,900.00 | 12,950.00 | 12,670.00 | 12,700.00 | 12,700.00 | -2.08% | 39,653 |
| Apr 27, 2026 | 12,820.00 | 13,000.00 | 12,710.00 | 12,970.00 | 12,970.00 | 1.33% | 30,111 |
| Apr 24, 2026 | 12,650.00 | 12,880.00 | 12,620.00 | 12,800.00 | 12,800.00 | 1.27% | 39,525 |
| Apr 23, 2026 | 12,920.00 | 12,980.00 | 12,630.00 | 12,640.00 | 12,640.00 | -1.79% | 73,356 |
| Apr 22, 2026 | 12,890.00 | 13,080.00 | 12,870.00 | 12,870.00 | 12,870.00 | 0.63% | 43,625 |
| Apr 21, 2026 | 13,050.00 | 13,130.00 | 12,770.00 | 12,790.00 | 12,790.00 | -2.07% | 329,882 |
| Apr 20, 2026 | 13,040.00 | 13,100.00 | 12,810.00 | 13,060.00 | 13,060.00 | 0.54% | 43,213 |
| Apr 17, 2026 | 12,880.00 | 13,030.00 | 12,760.00 | 12,990.00 | 12,990.00 | 2.61% | 55,306 |
| Apr 16, 2026 | 12,850.00 | 12,940.00 | 12,560.00 | 12,660.00 | 12,660.00 | -1.02% | 62,454 |
| Apr 15, 2026 | 13,000.00 | 13,090.00 | 12,770.00 | 12,790.00 | 12,790.00 | -1.31% | 76,823 |
| Apr 14, 2026 | 12,790.00 | 12,990.00 | 12,770.00 | 12,960.00 | 12,960.00 | 1.57% | 154,315 |
| Apr 13, 2026 | 12,450.00 | 12,780.00 | 12,450.00 | 12,760.00 | 12,760.00 | 2.00% | 98,246 |
| Apr 10, 2026 | 12,450.00 | 12,730.00 | 12,400.00 | 12,510.00 | 12,510.00 | 1.46% | 63,289 |
| Apr 9, 2026 | 12,300.00 | 12,430.00 | 12,230.00 | 12,330.00 | 12,330.00 | -0.32% | 118,110 |
| Apr 8, 2026 | 12,400.00 | 12,490.00 | 12,230.00 | 12,370.00 | 12,370.00 | 3.00% | 76,871 |
| Apr 7, 2026 | 11,970.00 | 12,070.00 | 11,850.00 | 12,010.00 | 12,010.00 | 0.50% | 86,625 |
| Apr 6, 2026 | 12,010.00 | 12,090.00 | 11,880.00 | 11,950.00 | 11,950.00 | -0.17% | 71,422 |
| Apr 1, 2026 | 12,000.00 | 12,010.00 | 11,790.00 | 11,970.00 | 11,970.00 | 2.05% | 91,963 |
| Mar 31, 2026 | 11,300.00 | 11,760.00 | 11,300.00 | 11,730.00 | 11,730.00 | 4.64% | 77,572 |
| Mar 30, 2026 | 11,300.00 | 11,410.00 | 11,150.00 | 11,210.00 | 11,210.00 | 1.17% | 39,339 |
| Mar 27, 2026 | 10,910.00 | 11,130.00 | 10,850.00 | 11,080.00 | 11,080.00 | 2.78% | 54,109 |
| Mar 26, 2026 | 10,980.00 | 10,990.00 | 10,770.00 | 10,780.00 | 10,780.00 | -1.73% | 68,016 |
| Mar 25, 2026 | 11,040.00 | 11,170.00 | 10,950.00 | 10,970.00 | 10,970.00 | 1.39% | 36,274 |
| Mar 23, 2026 | 10,510.00 | 10,920.00 | 10,510.00 | 10,820.00 | 10,820.00 | 4.74% | 53,629 |
| Mar 20, 2026 | 10,680.00 | 10,710.00 | 10,280.00 | 10,330.00 | 10,330.00 | -3.46% | 44,937 |
| Mar 19, 2026 | 10,470.00 | 10,780.00 | 10,330.00 | 10,700.00 | 10,700.00 | -0.74% | 80,571 |
| Mar 18, 2026 | 11,080.00 | 11,080.00 | 10,740.00 | 10,780.00 | 10,780.00 | -2.71% | 65,740 |
| Mar 17, 2026 | 11,170.00 | 11,250.00 | 11,050.00 | 11,080.00 | 11,080.00 | 0.18% | 42,451 |
| Mar 16, 2026 | 11,040.00 | 11,130.00 | 10,920.00 | 11,060.00 | 11,060.00 | 2.98% | 47,570 |
| Mar 13, 2026 | 11,080.00 | 11,080.00 | 10,730.00 | 10,740.00 | 10,740.00 | -2.19% | 96,422 |
| Mar 12, 2026 | 11,050.00 | 11,090.00 | 10,880.00 | 10,980.00 | 10,980.00 | -1.44% | 195,415 |
| Mar 11, 2026 | 11,380.00 | 11,450.00 | 11,070.00 | 11,140.00 | 11,140.00 | -2.28% | 39,483 |
| Mar 10, 2026 | 11,240.00 | 11,480.00 | 11,230.00 | 11,400.00 | 11,400.00 | 0.97% | 87,024 |
| Mar 9, 2026 | 11,070.00 | 11,380.00 | 10,820.00 | 11,290.00 | 11,290.00 | 1.71% | 213,826 |
| Mar 6, 2026 | 11,200.00 | 11,320.00 | 11,000.00 | 11,100.00 | 11,100.00 | -1.16% | 221,164 |
| 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 |