Skip to main content
Vale S.A. (BCBA:VALED)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
8.79
-0.08 (-0.90%)
Last updated: Apr 28, 2026, 2:44 PM BRT

Vale S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20268.898.948.808.878.87-0.22%4,772
Apr 24, 20268.828.988.818.898.890.45%1,936
Apr 23, 20269.109.198.858.858.85-2.43%22,288
Apr 22, 20269.059.249.059.079.07-0.44%6,385
Apr 21, 20269.249.349.049.119.11-0.98%2,488
Apr 20, 20269.309.309.129.209.20-0.11%5,553
Apr 17, 20269.149.289.139.219.211.77%8,137
Apr 16, 20269.239.248.929.059.05-0.55%14,949
Apr 15, 20269.079.289.079.109.10-0.76%6,564
Apr 14, 20269.159.289.109.179.170.55%39,776
Apr 13, 20268.909.128.839.129.122.36%12,879
Apr 10, 20268.758.968.668.918.911.37%10,441
Apr 9, 20268.638.808.608.798.791.03%40,153
Apr 8, 20268.448.758.378.708.703.33%27,610
Apr 7, 20268.388.428.268.428.420.60%8,189
Apr 6, 20268.388.448.308.378.370.60%3,589
Apr 1, 20268.308.458.268.328.320.73%11,766
Mar 31, 20267.968.267.958.268.265.36%9,930
Mar 30, 20267.908.007.787.847.841.16%3,783
Mar 27, 20267.727.907.707.757.750.78%23,287
Mar 26, 20267.957.957.697.697.69-2.04%26,616
Mar 25, 20267.827.927.807.857.853.29%6,056
Mar 23, 20267.417.707.417.607.604.25%25,325
Mar 20, 20267.447.447.227.297.29-3.19%8,482
Mar 19, 20267.707.707.237.537.53-0.53%14,541
Mar 18, 20267.757.757.517.577.57-2.70%13,309
Mar 17, 20267.887.917.777.787.780.39%16,846
Mar 16, 20267.717.867.707.757.752.79%8,946
Mar 13, 20268.008.007.547.547.54-2.96%30,588
Mar 12, 20267.917.917.677.777.77-1.15%90,319
Mar 11, 20268.018.087.837.867.86-2.24%4,854
Mar 10, 20268.098.117.888.048.041.64%10,191
Mar 9, 20267.608.167.507.917.912.73%125,306
Mar 6, 20267.897.897.377.707.70-1.91%8,553
Mar 5, 20268.328.327.817.857.85-5.76%16,080
Mar 4, 20268.338.458.228.338.331.96%7,206
Mar 3, 20268.608.607.978.178.17-7.26%20,067
Mar 2, 20268.828.828.638.818.81-0.45%3,911
Feb 27, 20268.869.008.808.858.85-0.34%9,147
Feb 26, 20268.959.018.708.888.88-1.77%4,034
Feb 25, 20268.939.068.829.049.042.96%8,624
Feb 24, 20268.798.878.708.788.780.92%4,961
Feb 23, 20268.628.808.588.708.701.52%12,710
Feb 20, 20268.288.578.248.578.575.02%16,056
Feb 19, 20268.158.218.008.168.160.99%36,893
Feb 18, 20268.308.417.798.088.08-5.94%6,279
Feb 13, 20268.638.678.488.598.59-4.56%5,763
Feb 12, 20268.949.108.839.009.000.56%9,193
Feb 11, 20268.708.988.708.958.953.11%20,087
Feb 10, 20268.518.708.508.688.680.70%8,588
Feb 9, 20268.518.688.308.628.622.62%4,831
Feb 6, 20268.598.608.388.408.40-1.52%11,553
Feb 5, 20268.658.728.438.538.53-2.07%36,200
Feb 4, 20268.668.808.538.718.710.81%13,884
Feb 3, 20268.368.728.368.648.644.47%21,728
Feb 2, 20268.458.468.188.278.27-1.19%11,250
Jan 30, 20268.518.658.228.378.37-4.34%60,864
Jan 29, 20268.708.938.548.758.751.63%26,447
Jan 28, 20268.548.708.488.618.612.62%25,288
Jan 27, 20268.208.528.148.398.394.22%25,518
Jan 26, 20268.328.438.018.058.05-2.42%22,613
Jan 23, 20268.308.318.158.258.251.48%30,675
Jan 22, 20267.968.257.958.138.132.26%32,233
Jan 21, 20267.748.007.747.957.954.06%26,761
Jan 20, 20267.507.697.417.647.640.66%11,450
Jan 19, 20267.587.727.557.597.591.34%3,129
Jan 16, 20267.607.607.427.497.49-0.53%13,313
Jan 15, 20267.497.637.497.537.53-0.13%11,809
Jan 14, 20267.207.547.207.547.543.43%28,027
Jan 13, 20267.127.297.117.297.291.67%8,017
Jan 12, 20267.247.267.147.177.17-0.14%8,515
Jan 9, 20267.167.267.057.187.180.98%4,720
Jan 8, 20267.197.207.057.117.11-2.20%17,219
Jan 7, 20267.247.357.177.277.270.69%6,517
Jan 6, 20267.007.256.947.227.223.74%12,955
Jan 5, 20266.727.006.726.966.962.50%6,528
Jan 2, 20266.706.876.706.796.790.89%4,421
Dec 30, 20256.826.836.726.736.731.97%2,510
Dec 29, 20256.796.856.596.606.60-2.80%5,090
Dec 26, 20256.996.996.506.796.790.44%3,107
Dec 24, 20256.826.836.746.766.76-0.59%312
Dec 23, 20256.806.906.736.806.80-3,968
Dec 22, 20256.596.826.596.806.803.03%20,961
Dec 19, 20256.606.626.206.606.600.30%3,943
Dec 18, 20256.606.656.546.586.58-0.30%3,219
Dec 17, 20256.506.606.466.606.601.07%17,467
Dec 16, 20256.536.616.506.536.53-4,692
Dec 15, 20256.626.626.476.536.530.15%6,271
Dec 12, 20256.606.606.386.526.52-3.41%51,292
Dec 11, 20256.666.826.646.756.422.90%6,606
Dec 10, 20256.626.666.566.566.24-0.46%11,147
Dec 9, 20256.516.606.406.596.27-0.45%27,398
Dec 5, 20256.956.956.526.626.30-4.89%20,590
Dec 4, 20256.696.996.696.966.622.20%15,293
Dec 3, 20256.606.856.486.816.483.34%26,523
Dec 2, 20256.546.626.496.596.270.92%46,700
Dec 1, 20256.526.536.436.536.220.15%24,090
Nov 28, 20256.506.556.376.526.212.84%26,942
Nov 27, 20256.406.496.216.346.03-1.71%2,032
Nov 26, 20256.246.456.246.456.143.20%51,277