VALE: Vale S.A.

As of Wednesday, June 18th, 2025

$ 9.30

-0.05 -0.53%

Open: 9.40
High: 9.46
Low: 9.28
Volume: 32,745,011
Previous Close on Tuesday, June 17th, 2025

$ 9.35

-0.47 -4.79%

Open: 9.75
High: 9.77
Low: 9.34
Volume: 94,932,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 9.40 9.46 9.28 9.30 32,745,011 -0.05 -0.53
2025-06-17 9.75 9.77 9.34 9.35 94,932,628 -0.47 -4.79
2025-06-16 9.54 9.86 9.53 9.82 46,632,266 +0.36 +3.81
2025-06-13 9.39 9.48 9.36 9.46 26,555,922 -0.08 -0.84
2025-06-12 9.54 9.60 9.48 9.54 23,401,520 -0.07 -0.73
2025-06-11 9.66 9.70 9.55 9.61 28,690,001 -0.05 -0.52
2025-06-10 9.60 9.74 9.59 9.66 30,537,543 +0.08 +0.84
2025-06-09 9.50 9.58 9.42 9.58 33,644,840 +0.09 +0.95
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.86
On 2025-06-16		 9.28
On 2025-06-18		 -0.31 -3.23 9.86
On 2025-06-16		 9.28
On 2025-06-18		 -5.83 9.49
10D 9.86
On 2025-06-16		 9.28
On 2025-06-18		 -0.05 -0.53 9.86
On 2025-06-16		 9.28
On 2025-06-18		 -5.83 9.53
20D 9.86
On 2025-06-16		 9.11
On 2025-05-30		 -0.48 -4.91 9.78
On 2025-05-21		 9.11
On 2025-05-30		 -6.85 9.48
WTD 9.86
On 2025-06-16		 9.28
On 2025-06-18		 -0.16 -1.69 9.86
On 2025-06-16		 9.28
On 2025-06-18		 -5.83 9.49
MTD 9.86
On 2025-06-16		 9.12
On 2025-06-03		 0.17 1.86 9.86
On 2025-06-16		 9.28
On 2025-06-18		 -5.83 9.48
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
DOV

Dover Corp

175.70 -0.38 -0.22 1,063,592
TSLA

Tesla Inc.

321.99 +5.71 +1.80 94,249,802
J

Jacobs Engineering Group Inc.

127.34 -1.12 -0.87 572,301
VALE

Vale S.A.

9.30 -0.05 -0.53 32,745,011