VALE: Vale S.A.

As of Thursday, March 26th, 2026

$ 14.95

-0.19 -1.25%

Open: 14.98
High: 15.20
Low: 14.89
Volume: 18,771,965
Previous Close on Wednesday, March 25th, 2026

$ 15.14

+0.27 +1.82%

Open: 15.16
High: 15.35
Low: 15.08
Volume: 27,751,410

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-26 14.98 15.20 14.89 14.95 18,771,965 -0.19 -1.25
2026-03-25 15.16 15.35 15.08 15.14 27,751,410 +0.27 +1.82
2026-03-24 14.56 14.90 14.51 14.87 24,420,882 +0.08 +0.54
2026-03-23 14.44 15.00 14.39 14.79 32,561,010 +0.74 +5.27
2026-03-20 14.44 14.54 14.00 14.05 49,913,016 -0.58 -3.96
2026-03-19 14.11 14.70 14.06 14.63 35,300,226 -0.06 -0.41
2026-03-18 14.97 15.02 14.65 14.69 32,822,809 -0.41 -2.72
2026-03-17 15.25 15.31 15.06 15.10 19,485,274 +0.05 +0.33
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 15.35
On 2026-03-25		 14.00
On 2026-03-20		 0.32 2.19 15.00
On 2026-03-23		 14.51
On 2026-03-24		 -3.28 14.76
10D 15.35
On 2026-03-25		 14.00
On 2026-03-20		 -0.12 -0.80 15.31
On 2026-03-17		 14.00
On 2026-03-20		 -8.59 14.80
20D 17.42
On 2026-02-27		 14.00
On 2026-03-20		 -2.36 -13.63 17.42
On 2026-02-27		 14.00
On 2026-03-20		 -19.66 15.30
WTD 15.35
On 2026-03-25		 14.39
On 2026-03-23		 0.90 6.41 15.00
On 2026-03-23		 14.51
On 2026-03-24		 -3.28 14.94
MTD 17.10
On 2026-03-02		 14.00
On 2026-03-20		 -2.23 -12.98 17.10
On 2026-03-02		 14.00
On 2026-03-20		 -18.16 15.20
As of Thursday, March 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.24 -11.32 -3.82 5,882,713
KO

The Coca-Cola Company

74.69 -0.56 -0.74 11,181,957
PFE

Pfizer Inc.

27.57 +0.29 +1.06 28,794,273
VZ

Verizon Communications Inc.

50.74 +0.37 +0.73 24,405,379
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,960.11 -469.38 -1.01 505,015,178
DJTA

Dow Jones Transportation Average

18,368.70 -72.36 -0.39 111,149,185
SPX

S&P 500 Index

6,477.16 -114.74 -1.74
OEX

S&P 100 Index

3,156.23 -61.64 -1.92
NDX

NASDAQ 100 Index

23,586.99 -575.98 -2.38
NYA

NYSE Composite Index

21,843.97 -283.65 -1.28
XAX

NYSE AMEX Composite Index

8,547.29 -178.51 -2.05
RUI

RUSSELL 1000 Index

3,538.15 -60.91 -1.69
RUT

Russell 2000 Index

2,493.32 -43.06 -1.70
RUA

Russell 3000 Index

3,689.94 -63.53 -1.69
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.76 +0.43 +1.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.91 +1.22 +4.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.16 +1.51 +5.89
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

14.95 -0.19 -1.25 18,771,965