VALE: Vale S.A.

As of Friday, July 10th, 2026

$ 14.46

+0.24 +1.69%

Open: 14.31
High: 14.59
Low: 14.31
Volume: 17,860,270
Previous Close on Thursday, July 9th, 2026

$ 14.22

+0.17 +1.21%

Open: 14.11
High: 14.28
Low: 13.94
Volume: 21,324,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 14.31 14.59 14.31 14.46 17,860,270 +0.24 +1.69
2026-07-09 14.11 14.28 13.94 14.22 21,324,657 +0.17 +1.21
2026-07-08 14.37 14.43 13.98 14.05 43,546,396 -0.64 -4.36
2026-07-07 14.86 14.98 14.64 14.69 27,745,196 -0.40 -2.65
2026-07-06 15.13 15.22 15.01 15.09 18,242,432 +0.10 +0.67
2026-07-02 15.06 15.28 14.87 14.99 14,363,577 +0.09 +0.60
2026-07-01 14.88 15.18 14.82 14.90 16,635,962 -0.14 -0.93
2026-06-30 15.00 15.11 14.87 15.04 14,457,359 +0.01 +0.07
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 15.22
On 2026-07-06		 13.94
On 2026-07-09		 -0.53 -3.54 15.22
On 2026-07-06		 13.94
On 2026-07-09		 -8.38 14.50
10D 15.28
On 2026-07-02		 13.94
On 2026-07-09		 -0.66 -4.37 15.28
On 2026-07-02		 13.94
On 2026-07-09		 -8.74 14.75
20D 16.36
On 2026-06-15		 13.94
On 2026-07-09		 -0.47 -3.15 16.36
On 2026-06-15		 13.94
On 2026-07-09		 -14.79 15.13
WTD 15.22
On 2026-07-06		 13.94
On 2026-07-09		 -0.53 -3.54 15.22
On 2026-07-06		 13.94
On 2026-07-09		 -8.38 14.50
MTD 15.28
On 2026-07-02		 13.94
On 2026-07-09		 -0.58 -3.86 15.28
On 2026-07-02		 13.94
On 2026-07-09		 -8.74 14.63
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

14.46 +0.24 +1.69 17,860,270