Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Buenos Aires - Delayed Quote ARS

Vale S.A. (VALE.BA)

5,660.00
+200.00
+(3.66%)
At close: 4:56:34 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20255,550.005,750.005,550.005,660.005,660.00110,030
Apr 22, 20255,220.005,470.005,130.005,460.005,460.00107,665
Apr 21, 20255,280.005,280.004,925.005,150.005,150.00165,305
Apr 16, 20255,600.005,600.005,240.005,270.005,270.0035,008
Apr 15, 20255,820.005,820.005,620.005,650.005,650.0084,777
Apr 14, 20255,980.005,980.005,630.005,810.005,810.0084,698
Apr 11, 20256,080.006,280.005,950.006,120.006,120.0084,146
Apr 10, 20255,940.006,140.005,900.006,050.006,050.0095,133
Apr 9, 20255,520.006,190.005,520.006,040.006,040.00357,869
Apr 8, 20256,040.006,040.005,600.005,640.005,640.00217,475
Apr 7, 20255,890.006,190.005,860.005,970.005,970.00247,523
Apr 4, 20256,130.006,130.005,890.006,040.006,040.00179,777
Apr 3, 20256,600.006,640.006,390.006,410.006,410.00137,397
Apr 1, 20256,580.006,730.006,580.006,600.006,600.00126,163
Mar 31, 20256,480.006,580.006,440.006,550.006,550.00154,603
Mar 28, 20256,600.006,600.006,500.006,570.006,570.00154,374
Mar 27, 20256,510.006,600.006,500.006,580.006,580.00119,983
Mar 26, 20256,480.006,600.006,480.006,550.006,550.0055,436
Mar 25, 20256,480.006,560.006,480.006,540.006,540.0079,761
Mar 21, 20256,500.006,540.006,410.006,490.006,490.0080,762
Mar 20, 20256,430.006,560.006,430.006,530.006,530.0086,290
Mar 19, 20256,580.006,660.006,450.006,580.006,580.00284,502
Mar 18, 20256,360.006,620.006,290.006,590.006,590.00312,546
Mar 17, 20256,110.006,350.006,110.006,310.006,310.00447,338
Mar 14, 20255,960.006,110.005,960.006,090.006,090.00176,165
Mar 13, 20255,740.005,870.005,700.005,800.005,800.0093,990
Mar 12, 20255,720.005,720.005,610.005,700.005,700.0098,522
Mar 11, 20255,650.005,790.005,610.005,770.005,770.0056,623
Mar 10, 2025 216.09177 Dividend
Mar 10, 20256,030.006,030.005,540.005,670.005,670.00130,259
Mar 7, 20256,090.006,090.005,950.006,070.006,069.8165,563
Mar 6, 20256,000.006,090.005,970.006,040.006,039.81158,462
Mar 5, 20255,750.005,990.005,740.005,970.005,969.8299,015
Feb 28, 20255,890.005,890.005,700.005,740.005,739.82101,922
Feb 27, 20255,940.005,960.005,860.005,880.005,879.82104,255
Feb 26, 20256,020.006,060.005,940.005,950.005,949.82161,124
Feb 25, 20256,050.006,050.005,990.006,010.006,009.82150,085
Feb 24, 20256,250.006,250.006,060.006,090.006,089.81194,584
Feb 21, 20256,190.006,190.006,120.006,150.006,149.81287,048
Feb 20, 20256,010.006,230.006,010.006,150.006,149.81500,092
Feb 19, 20255,970.005,980.005,850.005,900.005,899.82608,652
Feb 18, 20255,980.006,010.005,900.005,980.005,979.82488,387
Feb 17, 20255,940.006,040.005,900.006,000.005,999.82117,279
Feb 14, 20255,700.005,850.005,700.005,850.005,849.82150,125
Feb 13, 20255,680.005,740.005,570.005,720.005,719.82189,383
Feb 12, 20255,720.005,760.005,650.005,710.005,709.82165,404
Feb 11, 20255,700.005,740.005,590.005,710.005,709.8282,285
Feb 10, 20255,790.005,810.005,690.005,710.005,709.82113,705
Feb 7, 20255,850.005,870.005,680.005,700.005,699.83177,540
Feb 6, 20255,710.005,820.005,700.005,780.005,779.82206,617
Feb 5, 20255,650.005,690.005,600.005,670.005,669.83180,659
Feb 4, 20255,550.005,650.005,520.005,630.005,629.8399,669
Feb 3, 20255,510.005,560.005,400.005,550.005,549.83188,357
Jan 31, 20255,620.005,650.005,480.005,510.005,509.83279,964
Jan 30, 20255,400.005,630.005,350.005,620.005,619.83485,188
Jan 29, 20255,310.005,410.005,270.005,370.005,369.83126,584
Jan 28, 20255,390.005,390.005,290.005,310.005,309.84160,509
Jan 27, 20255,280.005,390.005,220.005,380.005,379.83404,481
Jan 24, 20255,350.005,390.005,120.005,270.005,269.84231,156
Jan 23, 20255,330.005,330.005,220.005,240.005,239.84223,384
Jan 22, 20255,430.005,430.005,320.005,330.005,329.84216,366
Jan 21, 20255,400.005,400.005,280.005,350.005,349.84448,448
Jan 20, 20255,390.005,470.005,380.005,420.005,419.8362,689
Jan 17, 20255,220.005,410.005,200.005,360.005,359.84348,151
Jan 16, 20255,180.005,270.005,080.005,200.005,199.84491,470
Jan 15, 20255,200.005,220.005,110.005,200.005,199.84181,438
Jan 14, 20255,100.005,200.005,100.005,150.005,149.84112,255
Jan 13, 20255,030.005,170.004,980.005,100.005,099.84154,273
Jan 10, 20255,080.005,170.005,040.005,120.005,119.84339,910
Jan 9, 20255,070.005,220.005,060.005,120.005,119.84105,042
Jan 8, 20255,100.005,100.005,010.005,060.005,059.84137,345
Jan 7, 20255,190.005,210.005,070.005,100.005,099.84352,289
Jan 6, 20255,200.005,430.005,100.005,130.005,129.84151,916
Jan 3, 20255,230.005,230.005,080.005,120.005,119.84200,417
Jan 2, 20255,420.005,420.005,200.005,240.005,239.84253,723
Dec 30, 20245,390.005,390.005,230.005,280.005,279.84113,621
Dec 27, 20245,280.005,450.005,220.005,280.005,279.8487,358
Dec 26, 20245,290.005,350.005,200.005,320.005,319.84223,170
Dec 24, 20245,260.005,330.005,230.005,260.005,259.8446,955
Dec 23, 20245,200.005,250.005,160.005,240.005,239.84160,961
Dec 20, 20245,090.005,220.005,000.005,200.005,199.84105,302
Dec 19, 20245,140.005,210.005,060.005,070.005,069.84115,781
Dec 18, 20245,300.005,360.005,070.005,090.005,089.84247,771
Dec 17, 20245,100.005,320.005,070.005,310.005,309.84513,149
Dec 16, 20245,100.005,170.005,010.005,120.005,119.8495,101
Dec 13, 20245,070.005,100.005,000.005,050.005,049.85134,859
Dec 12, 2024 52.515522 Dividend
Dec 12, 20245,230.005,230.005,060.005,100.005,099.84174,583
Dec 11, 20245,390.005,390.005,220.005,320.005,319.79100,909
Dec 10, 20245,210.005,350.005,210.005,350.005,349.79297,409
Dec 9, 20245,140.005,310.005,140.005,290.005,289.79156,027
Dec 6, 20245,340.005,340.005,010.005,040.005,039.80210,470
Dec 5, 20245,300.005,330.005,210.005,240.005,239.79112,300
Dec 4, 20245,350.005,350.005,230.005,250.005,249.79145,154
Dec 3, 20245,370.005,380.005,290.005,350.005,349.7991,891
Dec 2, 20245,450.005,450.005,330.005,370.005,369.79145,876
Nov 29, 20245,450.005,580.005,330.005,470.005,469.79223,586
Nov 28, 20245,500.005,600.005,470.005,530.005,529.7825,783
Nov 27, 20245,490.005,550.005,440.005,480.005,479.78166,613
Nov 26, 20245,650.005,650.005,460.005,480.005,479.78202,077
Nov 25, 20245,560.005,640.005,540.005,600.005,599.78104,955
Nov 22, 20245,530.005,610.005,490.005,550.005,549.78184,302
Nov 21, 20245,540.005,540.005,430.005,540.005,539.78138,309
Nov 20, 20245,600.005,630.005,530.005,590.005,589.78336,558
Nov 19, 20245,590.005,680.005,550.005,590.005,589.78219,306
Nov 15, 20245,670.005,750.005,560.005,590.005,589.78123,462
Nov 14, 20245,810.005,810.005,640.005,680.005,679.78266,556
Nov 13, 20245,790.005,820.005,700.005,760.005,759.77119,699
Nov 12, 20245,920.005,920.005,750.005,760.005,759.77181,610
Nov 11, 20246,040.006,040.005,900.005,940.005,939.77224,949
Nov 8, 20246,430.006,440.005,950.006,100.006,099.76256,220
Nov 7, 20246,410.006,610.006,410.006,550.006,549.7478,115
Nov 6, 20246,240.006,350.006,210.006,330.006,329.7585,614
Nov 5, 20246,450.006,470.006,310.006,400.006,399.7556,990
Nov 4, 20246,250.006,440.006,250.006,400.006,399.7571,788
Nov 1, 20246,180.006,270.006,170.006,240.006,239.7695,096
Oct 31, 20246,280.006,280.006,150.006,180.006,179.7656,421
Oct 30, 20246,430.006,430.006,200.006,280.006,279.7527,839
Oct 29, 20246,420.006,440.006,260.006,300.006,299.7537,774
Oct 28, 20246,460.006,460.006,350.006,360.006,359.7583,546
Oct 25, 20246,320.006,440.006,270.006,310.006,309.75137,535
Oct 24, 20246,190.006,220.006,140.006,180.006,179.76204,414
Oct 23, 20246,280.006,280.006,170.006,190.006,189.7667,846
Oct 22, 20246,340.006,370.006,270.006,350.006,349.7534,733
Oct 21, 20246,400.006,420.006,320.006,340.006,339.7545,934
Oct 18, 20246,640.006,640.006,350.006,370.006,369.7574,700
Oct 17, 20246,450.006,470.006,360.006,430.006,429.7597,511
Oct 16, 20246,390.006,560.006,390.006,560.006,559.7455,171
Oct 15, 20246,450.006,450.006,290.006,370.006,369.7550,001
Oct 14, 20246,550.006,580.006,440.006,580.006,579.7483,504
Oct 10, 20246,600.006,620.006,460.006,480.006,479.7580,199
Oct 9, 20246,630.006,630.006,430.006,490.006,489.7579,993
Oct 8, 20246,800.006,800.006,670.006,710.006,709.7478,476
Oct 7, 20247,040.007,150.007,010.007,020.007,019.7226,590
Oct 4, 20247,050.007,080.006,970.007,000.006,999.7396,644
Oct 3, 20247,160.007,160.006,980.007,050.007,049.7267,786
Oct 2, 20247,350.007,510.007,270.007,310.007,309.7145,783
Oct 1, 20247,290.007,350.007,210.007,310.007,309.7137,425
Sep 30, 20247,260.007,360.007,150.007,230.007,229.7289,102
Sep 27, 20247,350.007,410.007,150.007,240.007,239.7269,728
Sep 26, 20247,080.007,290.007,080.007,240.007,239.72143,835
Sep 25, 20246,740.006,840.006,740.006,810.006,809.73208,643
Sep 24, 20246,710.006,820.006,710.006,750.006,749.74119,208
Sep 23, 20246,340.006,430.006,270.006,380.006,379.7547,978
Sep 20, 20246,550.006,550.006,290.006,370.006,369.75170,277
Sep 19, 20246,600.006,660.006,530.006,580.006,579.7427,914
Sep 18, 20246,580.006,620.006,480.006,520.006,519.74101,610
Sep 17, 20246,600.006,660.006,510.006,590.006,589.7416,706
Sep 16, 20246,610.006,630.006,500.006,580.006,579.7448,050
Sep 13, 20246,590.006,700.006,570.006,580.006,579.7470,595
Sep 12, 20246,470.006,530.006,400.006,490.006,489.7541,761
Sep 11, 20246,250.006,430.006,250.006,390.006,389.7524,690
Sep 10, 20246,240.006,260.006,140.006,210.006,209.7623,332
Sep 9, 20246,410.006,440.006,270.006,330.006,329.7539,418
Sep 6, 20246,580.006,580.006,350.006,400.006,399.7537,521
Sep 5, 20246,570.006,630.006,500.006,550.006,549.7418,811
Sep 4, 20246,590.006,620.006,530.006,560.006,559.7450,708
Sep 3, 20246,680.006,680.006,500.006,530.006,529.7461,066
Sep 2, 20247,000.007,000.006,770.006,840.006,839.7310,422
Aug 30, 20246,830.006,850.006,670.006,830.006,829.7331,999
Aug 29, 20246,900.006,910.006,750.006,810.006,809.7364,571
Aug 28, 20246,950.007,010.006,870.006,930.006,929.7327,590
Aug 27, 20246,940.007,100.006,940.007,080.007,079.7280,141
Aug 26, 20246,850.006,910.006,810.006,850.006,849.7351,680
Aug 23, 20246,750.006,850.006,700.006,750.006,749.7432,754
Aug 22, 20246,780.006,810.006,700.006,750.006,749.7432,787
Aug 21, 20246,900.006,910.006,810.006,870.006,869.7369,828
Aug 20, 20246,790.006,790.006,660.006,730.006,729.7448,992
Aug 19, 20246,700.006,870.006,700.006,780.006,779.73103,641
Aug 16, 20246,550.006,640.006,470.006,610.006,609.7445,602
Aug 15, 20246,420.006,550.006,400.006,510.006,509.7442,842
Aug 14, 20246,560.006,560.006,360.006,450.006,449.7544,364
Aug 13, 20246,650.006,660.006,530.006,570.006,569.7417,048
Aug 12, 20246,710.006,710.006,570.006,610.006,609.7420,125
Aug 9, 20246,710.006,790.006,640.006,700.006,699.7416,971
Aug 8, 20246,800.006,810.006,660.006,670.006,669.7434,795
Aug 7, 20246,830.006,840.006,700.006,730.006,729.7424,082
Aug 6, 20246,800.006,800.006,640.006,760.006,759.7324,657
Aug 5, 2024 215.3621 Dividend
Aug 5, 20246,470.006,700.006,450.006,610.006,609.7417,308
Aug 2, 20246,860.006,950.006,720.006,870.006,869.5464,092
Aug 1, 20247,060.007,070.006,830.006,850.006,849.5554,036
Jul 31, 20246,800.007,040.006,700.006,980.006,979.541,354
Jul 30, 20246,940.006,940.006,740.006,760.006,759.5544,546
Jul 29, 20247,190.007,200.007,020.007,040.007,039.5314,249
Jul 26, 20247,300.007,300.007,060.007,170.007,169.5320,258
Jul 25, 20247,200.007,240.007,130.007,160.007,159.5316,972
Jul 24, 20247,200.007,220.007,100.007,160.007,159.5311,440
Jul 23, 20247,190.007,270.007,150.007,190.007,189.5226,907
Jul 22, 20247,350.007,370.007,250.007,300.007,299.5235,119
Jul 19, 20247,330.007,330.007,190.007,290.007,289.5216,379
Jul 18, 20247,400.007,400.007,230.007,260.007,259.5242,245
Jul 17, 20247,300.007,430.007,210.007,360.007,359.5129,853
Jul 16, 20247,400.007,460.007,050.007,380.007,379.5134,620
Jul 15, 20248,050.008,050.007,520.007,580.007,579.5027,824
Jul 12, 20248,000.008,295.008,000.008,260.008,259.4526,638
Jul 11, 20247,900.008,070.007,870.008,050.008,049.4728,988
Jul 10, 20248,000.008,050.007,870.007,960.007,959.4732,906
Jul 8, 20248,111.508,126.007,950.007,979.007,978.4716,260
Jul 5, 20248,197.008,197.007,984.508,144.008,143.4657,268
Jul 4, 20248,294.008,295.008,150.008,293.508,292.9517,145
Jul 3, 20248,220.008,295.008,000.008,253.508,252.9553,848
Jul 2, 20248,005.008,092.007,825.007,961.507,960.9764,300
Jul 1, 20247,600.007,926.507,600.007,921.507,920.9853,747
Jun 28, 20247,515.007,624.007,404.007,564.007,563.5036,326
Jun 27, 20247,200.507,515.007,200.507,501.007,500.5023,870
Jun 26, 20247,305.007,470.007,305.007,465.007,464.5120,975
Jun 25, 20247,430.007,430.007,267.507,313.507,313.0231,323
Jun 24, 20247,100.007,490.007,100.007,434.007,433.5157,158
Jun 19, 20247,100.007,110.006,972.007,110.007,109.5311,075
Jun 18, 20247,161.007,243.507,078.007,113.507,113.0316,258
Jun 14, 20247,538.007,538.007,085.507,152.507,152.0329,631
Jun 13, 20247,230.007,261.007,000.007,216.007,215.5220,491
Jun 12, 20247,440.007,597.007,210.507,236.507,236.0223,211
Jun 11, 20247,411.007,477.007,301.507,457.507,457.0142,629
Jun 10, 20247,555.007,555.007,332.007,442.507,442.0136,530
Jun 7, 20247,568.007,765.007,423.007,460.007,459.5131,067
Jun 6, 20247,500.007,625.007,477.007,556.007,555.5073,270
Jun 5, 20247,745.007,745.007,400.007,460.507,460.0164,622
Jun 4, 20247,590.007,799.507,464.507,576.007,575.5051,626
Jun 3, 20247,476.007,685.507,394.007,664.507,663.9946,205
May 31, 20247,401.007,546.007,350.007,501.507,501.00114,877
May 30, 20247,380.007,441.007,200.507,401.007,400.5123,050
May 29, 20247,624.507,624.507,255.007,375.507,375.0120,239
May 28, 20247,990.007,990.007,541.007,645.007,644.4923,661
May 27, 20248,070.008,070.007,500.007,979.507,978.974,493
May 24, 20247,971.508,037.007,704.007,766.007,765.4918,916
May 23, 20248,100.008,135.507,689.507,889.507,888.9846,816
May 22, 20247,732.007,997.007,710.507,908.507,907.9851,629
May 21, 20247,385.007,749.507,385.007,711.007,710.4979,025
May 20, 20247,186.007,407.007,092.507,382.507,382.0132,905
May 17, 20247,097.007,197.507,029.507,176.507,176.0244,425
May 16, 20246,900.006,975.506,886.006,967.006,966.5417,637
May 15, 20246,800.006,870.006,660.506,861.506,861.0520,506
May 14, 20246,807.506,830.006,714.006,820.506,820.0510,981
May 13, 20246,898.006,898.006,705.006,777.506,777.0515,419
May 10, 20246,910.006,910.006,710.006,723.006,722.559,438
May 9, 20246,830.006,833.506,681.506,828.006,827.559,998
May 8, 20246,954.506,954.506,740.006,770.506,770.0589,877
May 7, 20247,200.007,200.006,953.006,973.506,973.0455,336
May 6, 20247,126.007,126.006,940.006,954.506,954.0415,479
May 3, 20247,035.007,089.506,955.507,071.007,070.5348,134
May 2, 20246,764.007,037.006,758.007,031.007,030.5350,288
Apr 30, 20246,752.506,752.506,639.006,659.006,658.5620,196
Apr 29, 20246,700.006,845.006,678.506,834.006,833.5531,099
Apr 26, 20246,582.506,708.506,580.506,678.506,678.0637,128
Apr 25, 20246,439.506,523.506,329.006,493.506,493.0717,361
Apr 24, 20246,513.006,556.506,442.506,552.006,551.5720,354
Apr 23, 20246,483.006,483.006,401.006,416.006,415.5821,297