Vale S.A. (BCBA:VALE3)
Argentina
· Delayed Price · Currency is ARS 25,720
-460 (-1.76%)
Last updated: Apr 28, 2026, 4:06 PM BRT
Vale S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25,580.00 | 25,780.00 | 25,400.00 | 25,720.00 | - | -1.76% | 3,900 |
| Apr 27, 2026 | 25,660.00 | 26,200.00 | 25,660.00 | 26,180.00 | 26,180.00 | 1.87% | 813 |
| Apr 24, 2026 | 25,580.00 | 25,700.00 | 25,220.00 | 25,700.00 | 25,700.00 | 1.10% | 1,678 |
| Apr 23, 2026 | 26,000.00 | 26,000.00 | 25,400.00 | 25,420.00 | 25,420.00 | -2.53% | 9,593 |
| Apr 22, 2026 | 25,680.00 | 26,420.00 | 25,580.00 | 26,080.00 | 26,080.00 | 1.48% | 5,670 |
| Apr 21, 2026 | 25,100.00 | 25,780.00 | 25,100.00 | 25,700.00 | 25,700.00 | -1.83% | 23 |
| Apr 20, 2026 | 26,260.00 | 26,260.00 | 25,860.00 | 26,180.00 | 26,180.00 | 1.08% | 314 |
| Apr 17, 2026 | 25,680.00 | 26,000.00 | 25,680.00 | 25,900.00 | 25,900.00 | 1.17% | 578 |
| Apr 16, 2026 | 25,320.00 | 25,600.00 | 25,300.00 | 25,600.00 | 25,600.00 | -0.39% | 7,658 |
| Apr 15, 2026 | 26,140.00 | 26,180.00 | 25,660.00 | 25,700.00 | 25,700.00 | -1.00% | 1,127 |
| Apr 14, 2026 | 25,900.00 | 26,000.00 | 25,560.00 | 25,960.00 | 25,960.00 | 1.96% | 12,770 |
| Apr 13, 2026 | 25,020.00 | 25,720.00 | 25,020.00 | 25,460.00 | 25,460.00 | 0.71% | 2,875 |
| Apr 10, 2026 | 25,080.00 | 25,480.00 | 25,040.00 | 25,280.00 | 25,280.00 | 1.65% | 309 |
| Apr 9, 2026 | 24,960.00 | 24,960.00 | 24,400.00 | 24,870.00 | 24,870.00 | 0.24% | 7,558 |
| Apr 8, 2026 | 24,480.00 | 24,960.00 | 24,480.00 | 24,810.00 | 24,810.00 | 2.90% | 1,626 |
| Apr 7, 2026 | 23,770.00 | 24,150.00 | 23,770.00 | 24,110.00 | 24,110.00 | -2.82% | 2,319 |
| Apr 6, 2026 | 24,160.00 | 25,100.00 | 23,790.00 | 24,810.00 | 24,810.00 | 3.59% | 6,020 |
| Apr 1, 2026 | 23,890.00 | 24,120.00 | 23,660.00 | 23,950.00 | 23,950.00 | -3.97% | 785 |
| Mar 31, 2026 | 23,000.00 | 25,300.00 | 23,000.00 | 24,940.00 | 24,940.00 | 11.14% | 3,651 |
| Mar 30, 2026 | 22,880.00 | 22,880.00 | 22,300.00 | 22,440.00 | 22,440.00 | 0.49% | 32,493 |
| Mar 27, 2026 | 22,050.00 | 22,330.00 | 21,910.00 | 22,330.00 | 22,330.00 | 2.15% | 636 |
| Mar 26, 2026 | 22,060.00 | 22,060.00 | 21,570.00 | 21,860.00 | 21,860.00 | -1.97% | 358 |
| Mar 25, 2026 | 22,320.00 | 22,320.00 | 22,000.00 | 22,300.00 | 22,300.00 | 1.83% | 1,927 |
| Mar 23, 2026 | 21,530.00 | 21,900.00 | 21,530.00 | 21,900.00 | 21,900.00 | 2.82% | 9 |
| Mar 20, 2026 | 21,570.00 | 21,570.00 | 20,620.00 | 21,300.00 | 21,300.00 | -2.56% | 345 |
| Mar 19, 2026 | 20,730.00 | 21,860.00 | 20,730.00 | 21,860.00 | 21,860.00 | - | 695 |
| Mar 18, 2026 | 21,880.00 | 22,130.00 | 21,740.00 | 21,860.00 | 21,860.00 | -2.15% | 322 |
| Mar 17, 2026 | 22,220.00 | 22,610.00 | 22,220.00 | 22,340.00 | 22,340.00 | 2.01% | 691 |
| Mar 16, 2026 | 22,220.00 | 22,400.00 | 21,890.00 | 21,900.00 | 21,900.00 | 1.86% | 332 |
| Mar 13, 2026 | 21,930.00 | 22,030.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.27% | 4,492 |
| Mar 12, 2026 | 21,870.00 | 22,210.00 | 21,750.00 | 22,000.00 | 22,000.00 | -2.09% | 6,119 |
| Mar 11, 2026 | 22,820.00 | 22,820.00 | 22,170.00 | 22,470.00 | 21,907.15 | -2.94% | 14,511 |
| Mar 10, 2026 | 22,460.00 | 23,150.00 | 22,460.00 | 23,150.00 | 22,570.11 | 2.71% | 13,424 |
| Mar 9, 2026 | 21,820.00 | 22,580.00 | 21,600.00 | 22,540.00 | 21,975.39 | 1.08% | 2,055 |
| Mar 6, 2026 | 22,560.00 | 22,560.00 | 22,000.00 | 22,300.00 | 21,741.41 | -1.46% | 7,485 |
| Mar 5, 2026 | 23,430.00 | 23,430.00 | 22,410.00 | 22,630.00 | 22,063.14 | -4.84% | 28,265 |
| Mar 4, 2026 | 24,240.00 | 24,240.00 | 23,500.00 | 23,780.00 | 23,184.33 | 1.19% | 1,866 |
| Mar 3, 2026 | 24,300.00 | 24,300.00 | 22,890.00 | 23,500.00 | 22,911.35 | -6.00% | 867 |
| Mar 2, 2026 | 25,240.00 | 25,240.00 | 24,440.00 | 25,000.00 | 24,373.77 | -1.57% | 885 |
| Feb 27, 2026 | 25,740.00 | 25,780.00 | 25,300.00 | 25,400.00 | 24,763.75 | -0.39% | 3,055 |
| Feb 26, 2026 | 25,520.00 | 25,720.00 | 25,120.00 | 25,500.00 | 24,861.25 | -1.70% | 244 |
| Feb 25, 2026 | 25,280.00 | 26,020.00 | 24,930.00 | 25,940.00 | 25,290.23 | 4.18% | 6,882 |
| Feb 24, 2026 | 24,530.00 | 24,900.00 | 24,530.00 | 24,900.00 | 24,276.28 | 2.30% | 309 |
| Feb 23, 2026 | 24,030.00 | 24,660.00 | 24,030.00 | 24,340.00 | 23,730.30 | 0.75% | 655 |
| Feb 20, 2026 | 23,130.00 | 24,170.00 | 23,130.00 | 24,160.00 | 23,554.81 | 4.14% | 667 |
| Feb 19, 2026 | 23,800.00 | 23,800.00 | 22,690.00 | 23,200.00 | 22,618.86 | -0.68% | 21,474 |
| Feb 18, 2026 | 23,520.00 | 24,000.00 | 23,000.00 | 23,360.00 | 22,774.85 | -4.11% | 23,403 |
| Feb 13, 2026 | 24,910.00 | 24,950.00 | 24,240.00 | 24,360.00 | 23,749.80 | -3.94% | 438 |
| Feb 12, 2026 | 25,640.00 | 25,800.00 | 25,260.00 | 25,360.00 | 24,724.75 | -0.94% | 1,394 |
| Feb 11, 2026 | 25,120.00 | 25,800.00 | 25,040.00 | 25,600.00 | 24,958.74 | 3.73% | 928 |
| Feb 10, 2026 | 24,900.00 | 24,900.00 | 24,370.00 | 24,680.00 | 24,061.79 | -0.76% | 378 |
| Feb 9, 2026 | 25,660.00 | 26,140.00 | 24,510.00 | 24,870.00 | 24,247.03 | 1.72% | 893 |
| Feb 6, 2026 | 24,980.00 | 25,360.00 | 24,330.00 | 24,450.00 | 23,837.55 | -1.69% | 110 |
| Feb 5, 2026 | 25,140.00 | 25,180.00 | 23,850.00 | 24,870.00 | 24,247.03 | -1.70% | 6,598 |
| Feb 4, 2026 | 25,300.00 | 25,760.00 | 24,780.00 | 25,300.00 | 24,666.26 | 0.08% | 10,266 |
| Feb 3, 2026 | 24,300.00 | 25,460.00 | 24,300.00 | 25,280.00 | 24,646.76 | 5.69% | 11,168 |
| Feb 2, 2026 | 24,200.00 | 24,600.00 | 23,880.00 | 23,920.00 | 23,320.83 | -1.56% | 456 |
| Jan 30, 2026 | 24,990.00 | 25,240.00 | 23,970.00 | 24,300.00 | 23,691.31 | -5.15% | 12,665 |
| Jan 29, 2026 | 25,680.00 | 26,100.00 | 25,100.00 | 25,620.00 | 24,978.24 | 1.83% | 4,183 |
| Jan 28, 2026 | 24,830.00 | 25,460.00 | 24,830.00 | 25,160.00 | 24,529.76 | 1.53% | 3,081 |
| Jan 27, 2026 | 24,000.00 | 25,060.00 | 24,000.00 | 24,780.00 | 24,159.28 | 3.77% | 20,267 |
| Jan 26, 2026 | 24,800.00 | 25,220.00 | 23,810.00 | 23,880.00 | 23,281.83 | -2.53% | 1,697 |
| Jan 23, 2026 | 23,700.00 | 24,500.00 | 23,700.00 | 24,500.00 | 23,886.30 | 2.90% | 13,906 |
| Jan 22, 2026 | 23,310.00 | 24,160.00 | 23,190.00 | 23,810.00 | 23,213.58 | 2.15% | 14,425 |
| Jan 21, 2026 | 22,680.00 | 23,550.00 | 22,680.00 | 23,310.00 | 22,726.11 | 3.05% | 1,391 |
| Jan 20, 2026 | 22,080.00 | 22,680.00 | 21,860.00 | 22,620.00 | 22,053.39 | 1.89% | 1,281 |
| Jan 19, 2026 | 21,400.00 | 22,200.00 | 21,400.00 | 22,200.00 | 21,643.91 | 0.91% | 242 |
| Jan 16, 2026 | 22,190.00 | 22,190.00 | 21,860.00 | 22,000.00 | 21,448.92 | -0.90% | 346 |
| Jan 15, 2026 | 22,430.00 | 22,430.00 | 22,190.00 | 22,200.00 | 21,643.91 | 0.50% | 1,269 |
| Jan 14, 2026 | 21,770.00 | 22,260.00 | 21,540.00 | 22,090.00 | 21,536.67 | 1.66% | 15,531 |
| Jan 13, 2026 | 21,630.00 | 21,730.00 | 21,320.00 | 21,730.00 | 21,185.68 | 2.36% | 70 |
| Jan 12, 2026 | 21,230.00 | 21,650.00 | 21,230.00 | 21,230.00 | 20,698.21 | - | 157 |
| Jan 9, 2026 | 21,600.00 | 21,760.00 | 21,230.00 | 21,230.00 | 20,698.21 | - | 2,013 |
| Jan 8, 2026 | 21,520.00 | 21,520.00 | 21,200.00 | 21,230.00 | 20,698.21 | -1.76% | 5,295 |
| Jan 7, 2026 | 21,800.00 | 22,010.00 | 21,610.00 | 21,610.00 | 21,068.69 | -0.18% | 757 |
| Jan 6, 2026 | 20,930.00 | 21,650.00 | 20,930.00 | 21,650.00 | 21,107.69 | 3.14% | 2,773 |
| Jan 5, 2026 | 20,450.00 | 21,060.00 | 20,450.00 | 20,990.00 | 20,464.22 | 3.30% | 189 |
| Jan 2, 2026 | 20,510.00 | 20,510.00 | 20,200.00 | 20,320.00 | 19,811.00 | 0.54% | 95 |
| Dec 30, 2025 | 19,630.00 | 20,280.00 | 19,630.00 | 20,210.00 | 19,703.76 | 3.06% | 409 |
| Dec 29, 2025 | 20,100.00 | 20,100.00 | 19,610.00 | 19,610.00 | 19,118.79 | -2.92% | 15,358 |
| Dec 26, 2025 | 20,000.00 | 20,200.00 | 19,550.00 | 20,200.00 | 19,694.01 | 2.28% | 190 |
| Dec 24, 2025 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,255.28 | -1.64% | 5 |
| Dec 23, 2025 | 20,210.00 | 20,300.00 | 20,050.00 | 20,080.00 | 19,577.01 | -0.40% | 2,629 |
| Dec 22, 2025 | 19,400.00 | 20,420.00 | 18,700.00 | 20,160.00 | 19,655.01 | 2.49% | 2,369 |
| Dec 19, 2025 | 19,680.00 | 19,850.00 | 19,650.00 | 19,670.00 | 19,177.28 | 0.10% | 700 |
| Dec 18, 2025 | 19,500.00 | 19,950.00 | 19,400.00 | 19,650.00 | 19,157.79 | 0.05% | 197 |
| Dec 17, 2025 | 20,450.00 | 20,500.00 | 19,530.00 | 19,640.00 | 19,148.04 | -1.01% | 567 |
| Dec 16, 2025 | 19,350.00 | 19,900.00 | 19,100.00 | 19,840.00 | 19,343.03 | 1.54% | 5,496 |
| Dec 15, 2025 | 19,000.00 | 19,540.00 | 19,000.00 | 19,540.00 | 19,050.54 | 1.56% | 801 |
| Dec 12, 2025 | 19,200.00 | 19,300.00 | 18,960.00 | 19,240.00 | 18,433.85 | -3.94% | 709 |
| Dec 11, 2025 | 20,450.00 | 20,450.00 | 19,540.00 | 20,030.00 | 19,190.75 | 4.49% | 926 |
| Dec 10, 2025 | 18,460.00 | 19,490.00 | 18,460.00 | 19,170.00 | 18,366.79 | -0.52% | 2,923 |
| Dec 9, 2025 | 19,100.00 | 19,360.00 | 18,320.00 | 19,270.00 | 18,462.60 | -0.67% | 14,086 |
| Dec 5, 2025 | 20,000.00 | 20,400.00 | 19,250.00 | 19,400.00 | 18,587.15 | -5.13% | 15,974 |
| Dec 4, 2025 | 19,750.00 | 20,450.00 | 19,750.00 | 20,450.00 | 19,593.16 | 1.54% | 1,132 |
| Dec 3, 2025 | 20,000.00 | 20,330.00 | 19,600.00 | 20,140.00 | 19,296.15 | 3.34% | 24,998 |
| Dec 2, 2025 | 19,590.00 | 19,590.00 | 19,400.00 | 19,490.00 | 18,673.38 | 0.36% | 4,916 |
| Dec 1, 2025 | 19,250.00 | 19,420.00 | 18,180.00 | 19,420.00 | 18,606.31 | 0.88% | 4,628 |
| Nov 28, 2025 | 18,650.00 | 19,330.00 | 18,650.00 | 19,250.00 | 18,443.44 | 1.74% | 3,017 |
| Nov 27, 2025 | 18,650.00 | 19,100.00 | 18,500.00 | 18,920.00 | 18,127.26 | -0.63% | 238 |