VALE: Vale S.A.

As of Friday, January 17th, 2025

$ 8.94

+0.17 +1.94%

Open: 8.86
High: 9.07
Low: 8.86
Volume: 59,051,155
Previous Close on Thursday, January 16th, 2025

$ 8.77

+0.01 +0.11%

Open: 8.74
High: 8.85
Low: 8.65
Volume: 142,348,902

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 8.86 9.07 8.86 8.94 59,051,142 +0.17 +1.94
2025-01-16 8.74 8.85 8.65 8.77 142,348,902 +0.01 +0.11
2025-01-15 8.71 8.79 8.60 8.76 26,596,569 +0.14 +1.62
2025-01-14 8.63 8.71 8.58 8.62 29,313,225 +0.11 +1.29
2025-01-13 8.41 8.63 8.38 8.51 29,757,096 +0.01 +0.12
2025-01-10 8.47 8.61 8.45 8.50 26,022,326 0.00 0.00
2025-01-08 8.50 8.51 8.42 8.50 24,497,187 -0.06 -0.70
2025-01-07 8.66 8.75 8.52 8.56 29,513,122 -0.06 -0.70
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 9.07
On 2025-01-17		 8.38
On 2025-01-13		 0.44 5.18 8.63
On 2025-01-13		 8.63
On 2025-01-13		 0.00 8.72
10D 9.07
On 2025-01-17		 8.38
On 2025-01-13		 0.06 0.68 8.81
On 2025-01-03		 8.38
On 2025-01-13		 -4.88 8.64
20D 9.07
On 2025-01-17		 8.38
On 2025-01-13		 -0.25 -2.72 9.05
On 2024-12-18		 8.38
On 2025-01-13		 -7.40 8.76
WTD 9.07
On 2025-01-17		 8.38
On 2025-01-13		 0.44 5.18 8.63
On 2025-01-13		 8.63
On 2025-01-13		 0.00 8.72
MTD 9.07
On 2025-01-17		 8.38
On 2025-01-13		 0.07 0.79 8.96
On 2025-01-02		 8.38
On 2025-01-13		 -6.47 8.66
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

8.94 +0.17 +1.94 59,051,155