Vale S.A. (BCBA:VALE3)
Argentina
· Delayed Price · Currency is ARS 25,400
-100 (-0.39%)
At close: Feb 27, 2026
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25,740.00 | 25,780.00 | 25,300.00 | 25,400.00 | 25,400.00 | -0.39% | 3,055 |
| Feb 26, 2026 | 25,520.00 | 25,720.00 | 25,120.00 | 25,500.00 | 25,500.00 | -1.70% | 244 |
| Feb 25, 2026 | 25,280.00 | 26,020.00 | 24,930.00 | 25,940.00 | 25,940.00 | 4.18% | 6,882 |
| Feb 24, 2026 | 24,530.00 | 24,900.00 | 24,530.00 | 24,900.00 | 24,900.00 | 2.30% | 309 |
| Feb 23, 2026 | 24,030.00 | 24,660.00 | 24,030.00 | 24,340.00 | 24,340.00 | 0.75% | 655 |
| Feb 20, 2026 | 23,130.00 | 24,170.00 | 23,130.00 | 24,160.00 | 24,160.00 | 4.14% | 667 |
| Feb 19, 2026 | 23,800.00 | 23,800.00 | 22,690.00 | 23,200.00 | 23,200.00 | -0.68% | 21,474 |
| Feb 18, 2026 | 23,520.00 | 24,000.00 | 23,000.00 | 23,360.00 | 23,360.00 | -4.11% | 23,403 |
| Feb 13, 2026 | 24,910.00 | 24,950.00 | 24,240.00 | 24,360.00 | 24,360.00 | -3.94% | 438 |
| Feb 12, 2026 | 25,640.00 | 25,800.00 | 25,260.00 | 25,360.00 | 25,360.00 | -0.94% | 1,394 |
| Feb 11, 2026 | 25,120.00 | 25,800.00 | 25,040.00 | 25,600.00 | 25,600.00 | 3.73% | 928 |
| Feb 10, 2026 | 24,900.00 | 24,900.00 | 24,370.00 | 24,680.00 | 24,680.00 | -0.76% | 378 |
| Feb 9, 2026 | 25,660.00 | 26,140.00 | 24,510.00 | 24,870.00 | 24,870.00 | 1.72% | 893 |
| Feb 6, 2026 | 24,980.00 | 25,360.00 | 24,330.00 | 24,450.00 | 24,450.00 | -1.69% | 110 |
| Feb 5, 2026 | 25,140.00 | 25,180.00 | 23,850.00 | 24,870.00 | 24,870.00 | -1.70% | 6,598 |
| Feb 4, 2026 | 25,300.00 | 25,760.00 | 24,780.00 | 25,300.00 | 25,300.00 | 0.08% | 10,266 |
| Feb 3, 2026 | 24,300.00 | 25,460.00 | 24,300.00 | 25,280.00 | 25,280.00 | 5.69% | 11,168 |
| Feb 2, 2026 | 24,200.00 | 24,600.00 | 23,880.00 | 23,920.00 | 23,920.00 | -1.56% | 456 |
| Jan 30, 2026 | 24,990.00 | 25,240.00 | 23,970.00 | 24,300.00 | 24,300.00 | -5.15% | 12,665 |
| Jan 29, 2026 | 25,680.00 | 26,100.00 | 25,100.00 | 25,620.00 | 25,620.00 | 1.83% | 4,183 |
| Jan 28, 2026 | 24,830.00 | 25,460.00 | 24,830.00 | 25,160.00 | 25,160.00 | 1.53% | 3,081 |
| Jan 27, 2026 | 24,000.00 | 25,060.00 | 24,000.00 | 24,780.00 | 24,780.00 | 3.77% | 20,267 |
| Jan 26, 2026 | 24,800.00 | 25,220.00 | 23,810.00 | 23,880.00 | 23,880.00 | -2.53% | 1,697 |
| Jan 23, 2026 | 23,700.00 | 24,500.00 | 23,700.00 | 24,500.00 | 24,500.00 | 2.90% | 13,906 |
| Jan 22, 2026 | 23,310.00 | 24,160.00 | 23,190.00 | 23,810.00 | 23,810.00 | 2.15% | 14,425 |
| Jan 21, 2026 | 22,680.00 | 23,550.00 | 22,680.00 | 23,310.00 | 23,310.00 | 3.05% | 1,391 |
| Jan 20, 2026 | 22,080.00 | 22,680.00 | 21,860.00 | 22,620.00 | 22,620.00 | 1.89% | 1,281 |
| Jan 19, 2026 | 21,400.00 | 22,200.00 | 21,400.00 | 22,200.00 | 22,200.00 | 0.91% | 242 |
| Jan 16, 2026 | 22,190.00 | 22,190.00 | 21,860.00 | 22,000.00 | 22,000.00 | -0.90% | 346 |
| Jan 15, 2026 | 22,430.00 | 22,430.00 | 22,190.00 | 22,200.00 | 22,200.00 | 0.50% | 1,269 |
| Jan 14, 2026 | 21,770.00 | 22,260.00 | 21,540.00 | 22,090.00 | 22,090.00 | 1.66% | 15,531 |
| Jan 13, 2026 | 21,630.00 | 21,730.00 | 21,320.00 | 21,730.00 | 21,730.00 | 2.36% | 70 |
| Jan 12, 2026 | 21,230.00 | 21,650.00 | 21,230.00 | 21,230.00 | 21,230.00 | - | 157 |
| Jan 9, 2026 | 21,600.00 | 21,760.00 | 21,230.00 | 21,230.00 | 21,230.00 | - | 2,013 |
| Jan 8, 2026 | 21,520.00 | 21,520.00 | 21,200.00 | 21,230.00 | 21,230.00 | -1.76% | 5,295 |
| Jan 7, 2026 | 21,800.00 | 22,010.00 | 21,610.00 | 21,610.00 | 21,610.00 | -0.18% | 757 |
| Jan 6, 2026 | 20,930.00 | 21,650.00 | 20,930.00 | 21,650.00 | 21,650.00 | 3.14% | 2,773 |
| Jan 5, 2026 | 20,450.00 | 21,060.00 | 20,450.00 | 20,990.00 | 20,990.00 | 3.30% | 189 |
| Jan 2, 2026 | 20,510.00 | 20,510.00 | 20,200.00 | 20,320.00 | 20,320.00 | 0.54% | 95 |
| Dec 30, 2025 | 19,630.00 | 20,280.00 | 19,630.00 | 20,210.00 | 20,210.00 | 3.06% | 409 |
| Dec 29, 2025 | 20,100.00 | 20,100.00 | 19,610.00 | 19,610.00 | 19,610.00 | -2.92% | 15,358 |
| Dec 26, 2025 | 20,000.00 | 20,200.00 | 19,550.00 | 20,200.00 | 20,200.00 | 2.28% | 190 |
| Dec 24, 2025 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | -1.64% | 5 |
| Dec 23, 2025 | 20,210.00 | 20,300.00 | 20,050.00 | 20,080.00 | 20,080.00 | -0.40% | 2,629 |
| Dec 22, 2025 | 19,400.00 | 20,420.00 | 18,700.00 | 20,160.00 | 20,160.00 | 2.49% | 2,369 |
| Dec 19, 2025 | 19,680.00 | 19,850.00 | 19,650.00 | 19,670.00 | 19,670.00 | 0.10% | 700 |
| Dec 18, 2025 | 19,500.00 | 19,950.00 | 19,400.00 | 19,650.00 | 19,650.00 | 0.05% | 197 |
| Dec 17, 2025 | 20,450.00 | 20,500.00 | 19,530.00 | 19,640.00 | 19,640.00 | -1.01% | 567 |
| Dec 16, 2025 | 19,350.00 | 19,900.00 | 19,100.00 | 19,840.00 | 19,840.00 | 1.54% | 5,496 |
| Dec 15, 2025 | 19,000.00 | 19,540.00 | 19,000.00 | 19,540.00 | 19,540.00 | 1.56% | 801 |
| Dec 12, 2025 | 19,200.00 | 19,300.00 | 18,960.00 | 19,240.00 | 18,907.47 | -3.94% | 709 |
| Dec 11, 2025 | 20,450.00 | 20,450.00 | 19,540.00 | 20,030.00 | 19,683.82 | 4.49% | 926 |
| Dec 10, 2025 | 18,460.00 | 19,490.00 | 18,460.00 | 19,170.00 | 18,838.68 | -0.52% | 2,923 |
| Dec 9, 2025 | 19,100.00 | 19,360.00 | 18,320.00 | 19,270.00 | 18,936.95 | -0.67% | 14,086 |
| Dec 5, 2025 | 20,000.00 | 20,400.00 | 19,250.00 | 19,400.00 | 19,064.70 | -5.13% | 15,974 |
| Dec 4, 2025 | 19,750.00 | 20,450.00 | 19,750.00 | 20,450.00 | 20,096.56 | 1.54% | 1,132 |
| Dec 3, 2025 | 20,000.00 | 20,330.00 | 19,600.00 | 20,140.00 | 19,791.91 | 3.34% | 24,998 |
| Dec 2, 2025 | 19,590.00 | 19,590.00 | 19,400.00 | 19,490.00 | 19,153.15 | 0.36% | 4,916 |
| Dec 1, 2025 | 19,250.00 | 19,420.00 | 18,180.00 | 19,420.00 | 19,084.36 | 0.88% | 4,628 |
| Nov 28, 2025 | 18,650.00 | 19,330.00 | 18,650.00 | 19,250.00 | 18,917.30 | 1.74% | 3,017 |
| Nov 27, 2025 | 18,650.00 | 19,100.00 | 18,500.00 | 18,920.00 | 18,593.00 | -0.63% | 238 |
| Nov 26, 2025 | 18,640.00 | 19,160.00 | 18,640.00 | 19,040.00 | 18,710.93 | 2.42% | 5,126 |
| Nov 25, 2025 | 18,570.00 | 18,640.00 | 18,340.00 | 18,590.00 | 18,268.70 | 2.71% | 1,686 |
| Nov 21, 2025 | 17,840.00 | 18,100.00 | 17,840.00 | 18,100.00 | 17,787.17 | 3.13% | 5 |
| Nov 20, 2025 | 17,500.00 | 17,800.00 | 17,000.00 | 17,550.00 | 17,246.68 | -1.24% | 420 |
| Nov 19, 2025 | 18,100.00 | 18,470.00 | 17,600.00 | 17,770.00 | 17,462.88 | -1.82% | 928 |
| Nov 18, 2025 | 17,900.00 | 18,150.00 | 17,530.00 | 18,100.00 | 17,787.17 | -0.06% | 15,312 |
| Nov 17, 2025 | 18,080.00 | 18,580.00 | 18,080.00 | 18,110.00 | 17,797.00 | -1.84% | 30,999 |
| Nov 14, 2025 | 18,070.00 | 18,550.00 | 18,070.00 | 18,450.00 | 18,131.12 | 1.21% | 2,923 |
| Nov 13, 2025 | 18,530.00 | 18,580.00 | 18,230.00 | 18,230.00 | 17,914.93 | -0.11% | 55,499 |
| Nov 12, 2025 | 18,300.00 | 18,300.00 | 17,210.00 | 18,250.00 | 17,934.58 | 0.83% | 969 |
| Nov 11, 2025 | 18,250.00 | 18,500.00 | 18,100.00 | 18,100.00 | 17,787.17 | -0.77% | 14,477 |
| Nov 10, 2025 | 17,900.00 | 18,240.00 | 17,900.00 | 18,240.00 | 17,924.75 | 1.28% | 2,899 |
| Nov 7, 2025 | 18,200.00 | 18,200.00 | 17,920.00 | 18,010.00 | 17,698.73 | -2.96% | 851 |
| Nov 6, 2025 | 17,940.00 | 18,930.00 | 17,940.00 | 18,560.00 | 18,239.22 | 0.05% | 369 |
| Nov 5, 2025 | 17,530.00 | 18,720.00 | 17,530.00 | 18,550.00 | 18,229.40 | 3.06% | 2,393 |
| Nov 4, 2025 | 18,370.00 | 18,450.00 | 17,880.00 | 18,000.00 | 17,688.90 | -1.91% | 828 |
| Nov 3, 2025 | 17,140.00 | 18,520.00 | 17,140.00 | 18,350.00 | 18,032.85 | 1.77% | 1,558 |
| Oct 31, 2025 | 17,900.00 | 18,130.00 | 17,220.00 | 18,030.00 | 17,718.38 | 2.21% | 3,077 |
| Oct 30, 2025 | 16,580.00 | 17,760.00 | 16,450.00 | 17,640.00 | 17,335.12 | 1.09% | 1,799 |
| Oct 29, 2025 | 17,320.00 | 17,700.00 | 17,310.00 | 17,450.00 | 17,148.41 | 0.46% | 52,041 |
| Oct 28, 2025 | 17,090.00 | 17,370.00 | 16,680.00 | 17,370.00 | 17,069.79 | 2.90% | 7,896 |
| Oct 27, 2025 | 15,470.00 | 17,000.00 | 15,470.00 | 16,880.00 | 16,588.26 | -6.27% | 1,788 |
| Oct 24, 2025 | 17,740.00 | 18,030.00 | 17,650.00 | 18,010.00 | 17,698.73 | -0.50% | 660 |
| Oct 23, 2025 | 18,150.00 | 18,800.00 | 17,740.00 | 18,100.00 | 17,787.17 | -2.79% | 1,647 |
| Oct 22, 2025 | 18,910.00 | 18,910.00 | 18,300.00 | 18,620.00 | 18,298.19 | 1.92% | 25,598 |
| Oct 21, 2025 | 17,390.00 | 18,280.00 | 17,390.00 | 18,270.00 | 17,954.23 | 2.01% | 23,197 |
| Oct 20, 2025 | 17,140.00 | 17,970.00 | 17,140.00 | 17,910.00 | 17,600.46 | 5.35% | 16,280 |
| Oct 17, 2025 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 16,706.18 | 3.03% | 29,569 |
| Oct 16, 2025 | 16,370.00 | 16,660.00 | 16,140.00 | 16,500.00 | 16,214.83 | 0.86% | 516 |
| Oct 15, 2025 | 15,860.00 | 16,360.00 | 15,860.00 | 16,360.00 | 16,077.25 | 2.89% | 1,092 |
| Oct 14, 2025 | 15,730.00 | 15,990.00 | 15,460.00 | 15,900.00 | 15,625.20 | 0.25% | 2,190 |
| Oct 13, 2025 | 15,380.00 | 15,900.00 | 14,700.00 | 15,860.00 | 15,585.89 | -2.70% | 521 |
| Oct 9, 2025 | 17,150.00 | 17,180.00 | 16,020.00 | 16,300.00 | 16,018.28 | -4.79% | 48,296 |
| Oct 8, 2025 | 17,150.00 | 17,390.00 | 17,060.00 | 17,120.00 | 16,824.11 | -0.47% | 392 |
| Oct 7, 2025 | 16,900.00 | 17,220.00 | 16,590.00 | 17,200.00 | 16,902.73 | 0.12% | 1,391 |
| Oct 6, 2025 | 17,810.00 | 17,840.00 | 16,850.00 | 17,180.00 | 16,883.07 | 2.20% | 1,255 |
| Oct 3, 2025 | 16,990.00 | 17,500.00 | 16,710.00 | 16,810.00 | 16,519.47 | -1.12% | 18,953 |
| Oct 2, 2025 | 17,640.00 | 17,670.00 | 16,950.00 | 17,000.00 | 16,706.18 | -2.19% | 2,192 |
| Oct 1, 2025 | 17,560.00 | 17,710.00 | 16,890.00 | 17,380.00 | 17,079.62 | 4.20% | 2,244 |