BYMA · VALE · stock
Vale S.A. (VALE) stock price history
Every BYMA trading session of Vale S.A. from Jan 2, 2008 to Nov 12, 2026: 4,616 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VALE adjusted close, 2008 to 2026
- ARS 13,060
- All time high, 2026
- ARS 13,130
- 52 week high, ARS 8,800 low
- 4,616
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
VALE key facts
- Vale S.A. (VALE) closed at ARS 9,420 on Nov 12, 2026 on BYMA.
- VALE's all time high close is ARS 13,060, set on Apr 20, 2026; its all time low close is ARS 15.41 on Jan 25, 2016.
- VALE's 52 week range is ARS 8,800 to ARS 13,130.
- VALE returned +2.7% over the year to Nov 12, 2026 and +590.3% over five years.
- Over ten years VALE returned +16,302%, +66.5% a year compounded.
- VALE's deepest drawdown was -82.5% from Aug 27, 2014 to Jan 25, 2016.
- DataCedar holds 4,616 daily sessions of VALE history from Jan 2, 2008 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
VALE price chart, 2008 to 2026
VALE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.4% |
| 3 months | -17.7% |
| 6 months | -25.1% |
| Year to date | -5.6% |
| 1 year | +2.7% |
| 3 years | +46.7% |
| 5 years | +590.3% |
| 10 years | +16,302% |
| Since Jan 2, 2008 | +19,597% |
| Compound annual growth, 18.9 years | +32.3% |
VALE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 13,060 on Apr 20, 2026
- All time low close
- ARS 15.41 on Jan 25, 2016
- 52 week high
- ARS 13,130 on Apr 21, 2026
- 52 week low
- ARS 8,800 on Nov 14, 2025
- Deepest drawdown
- -82.5% from Aug 27, 2014 to Jan 25, 2016, recovered Feb 13, 2017
- Best single session
- +53.2% on Sep 26, 2011
- Worst single session
- -20.3% on Aug 25, 2008
- Volatility, 1 year annualised
- 34.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2008
- 197×
- Best calendar year
- 2016, +178%
- Worst calendar year
- 2015, -55%
VALE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 2, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 9,965 | ARS 13,130 | ARS 9,110 | ARS 9,420 | -5.6% | 20.3M | 214 |
| 2025 | ARS 5,419 | ARS 10,289 | ARS 4,925 | ARS 9,980 | +89.0% | 31.6M | 243 |
| 2024 | ARS 7,799 | ARS 9,410 | ARS 4,999 | ARS 5,279 | -31.4% | 14.2M | 246 |
| 2023 | ARS 2,999 | ARS 8,099 | ARS 2,739 | ARS 7,696 | +165.5% | 5.6M | 243 |
| 2022 | ARS 1,423 | ARS 2,999 | ARS 1,381 | ARS 2,899 | +103.9% | 5.4M | 244 |
| 2021 | ARS 1,238 | ARS 2,098 | ARS 1,178 | ARS 1,422 | +16.8% | 6.6M | 244 |
| 2020 | ARS 486.22 | ARS 1,246 | ARS 299.52 | ARS 1,218 | +150.7% | 5M | 241 |
| 2019 | ARS 246.54 | ARS 509.04 | ARS 205.61 | ARS 485.72 | +97.0% | 7.7M | 244 |
| 2018 | ARS 113.76 | ARS 311.41 | ARS 113.76 | ARS 246.54 | +116.7% | 7.7M | 245 |
| 2017 | ARS 62.18 | ARS 114.71 | ARS 60.61 | ARS 113.76 | +82.7% | 19.2M | 243 |
| 2016 | ARS 22.47 | ARS 73.32 | ARS 15.41 | ARS 62.28 | +178.3% | 29.5M | 247 |
| 2015 | ARS 52.49 | ARS 55.46 | ARS 20.88 | ARS 22.38 | -54.8% | 9.6M | 242 |
| 2014 | ARS 64.76 | ARS 88.16 | ARS 40.21 | ARS 49.52 | -27.0% | 70.5M | 248 |
| 2013 | ARS 47.92 | ARS 77.47 | ARS 47.44 | ARS 67.81 | +41.5% | 35.4M | 242 |
| 2012 | ARS 47.52 | ARS 47.92 | ARS 47.52 | ARS 47.92 | +0.8% | 0 | 241 |
| 2011 | ARS 34.38 | ARS 53.83 | ARS 34.38 | ARS 47.52 | +38.2% | 49K | 244 |
| 2010 | ARS 34.11 | ARS 34.38 | ARS 34.11 | ARS 34.38 | +0.8% | 0 | 245 |
| 2009 | ARS 18.09 | ARS 34.11 | ARS 18.09 | ARS 34.11 | +88.6% | 242.5K | 248 |
| 2008 | ARS 47.82 | ARS 64.00 | ARS 15.43 | ARS 18.09 | n/a | 11.3M | 252 |
VALE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ARS 9,420 | -0.1% |
| October 2026 | ARS 9,430 | -13.2% |
| September 2026 | ARS 10,860 | -9.8% |
| August 2026 | ARS 12,040 | +1.7% |
| July 2026 | ARS 11,840 | +0.9% |
| June 2026 | ARS 11,740 | -2.5% |
| May 2026 | ARS 12,040 | -1.7% |
| April 2026 | ARS 12,250 | +4.4% |
| March 2026 | ARS 11,730 | -6.7% |
| February 2026 | ARS 12,570 | +3.4% |
| January 2026 | ARS 12,160 | +21.8% |
| December 2025 | ARS 9,980 | +3.3% |
About the VALE data
Daily bars. 4,616 sessions from Jan 2, 2008 to Nov 12, 2026, one row per BYMA trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BYMA trading days; minute timestamps are UTC. Prices are in ARS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/byma%3AVALE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
VALE share price history
