BYMA · VALE3 · stock
Vale S.A. (VALE3) stock price history
Every BYMA trading session of Vale S.A. from Feb 10, 2025 to Sep 28, 2026: 396 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.
VALE3 adjusted close, 2025 to 2026
- ARS 26,180
- All time high, 2026
- ARS 26,420
- 52 week high, ARS 14,332 low
- 396
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
VALE3 key facts
- Vale S.A. (VALE3) closed at ARS 22,210 on Sep 28, 2026 on BYMA.
- VALE3's all time high close is ARS 26,180, set on Apr 20, 2026; its all time low close is ARS 9,896 on Apr 21, 2025.
- VALE3's 52 week range is ARS 14,332 to ARS 26,420.
- VALE3 returned +46.6% over the year to Sep 28, 2026.
- Since Feb 10, 2025 VALE3 returned +99%, +52.8% a year compounded.
- VALE3's deepest drawdown was -24.7% from Apr 1, 2025 to Apr 21, 2025.
- DataCedar holds 396 daily sessions of VALE3 history from Feb 10, 2025 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
VALE3 price chart, 2025 to 2026
VALE3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -5.0% |
| 6 months | -0.5% |
| Year to date | +12.7% |
| 1 year | +46.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 10, 2025 | +99.4% |
| Compound annual growth, 1.6 years | +52.8% |
VALE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 26,180 on Apr 20, 2026
- All time low close
- ARS 9,896 on Apr 21, 2025
- 52 week high
- ARS 26,420 on Apr 22, 2026
- 52 week low
- ARS 14,332 on Oct 13, 2025
- Deepest drawdown
- -24.7% from Apr 1, 2025 to Apr 21, 2025, recovered Aug 8, 2025
- Best single session
- +11.1% on Mar 31, 2026
- Worst single session
- -8.5% on Apr 16, 2025
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 54%
VALE3 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. 2025 starts on Feb 10, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 19,996 | ARS 26,420 | ARS 19,694 | ARS 22,210 | +12.7% | 681.5K | 181 |
| 2025 | ARS 11,358 | ARS 19,986 | ARS 9,116 | ARS 19,704 | n/a | 1.9M | 215 |
VALE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ARS 22,210 | -7.7% |
| August 2026 | ARS 24,060 | +0.8% |
| July 2026 | ARS 23,870 | +1.2% |
| June 2026 | ARS 23,590 | -3.6% |
| May 2026 | ARS 24,480 | -1.0% |
| April 2026 | ARS 24,720 | -0.9% |
| March 2026 | ARS 24,940 | +0.7% |
| February 2026 | ARS 24,764 | +4.5% |
| January 2026 | ARS 23,691 | +20.2% |
| December 2025 | ARS 19,704 | +5.0% |
| November 2025 | ARS 18,768 | +6.8% |
| October 2025 | ARS 17,578 | +8.1% |
About the VALE3 data
Daily bars. 396 sessions from Feb 10, 2025 to Sep 28, 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 Sep 28, 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 Feb 10, 2025, 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/VALE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
VALE3 share price history
