VALE: Vale S.A.

As of Friday, July 26th, 2024

$ 10.86

+0.16 +1.50%

Open: 10.88
High: 10.93
Low: 10.75
Volume: 25,616,151
Previous Close on Thursday, July 25th, 2024

$ 10.70

+0.03 +0.28%

Open: 10.70
High: 10.86
Low: 10.67
Volume: 26,958,040

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 10.88 10.93 10.75 10.86 25,616,151 +0.16 +1.50
2024-07-25 10.70 10.86 10.67 10.70 26,958,040 +0.03 +0.28
2024-07-24 10.70 10.80 10.64 10.67 20,880,792 -0.10 -0.93
2024-07-23 10.79 10.85 10.70 10.77 22,877,266 -0.15 -1.37
2024-07-22 10.98 10.99 10.90 10.92 16,155,563 -0.01 -0.09
2024-07-19 11.00 11.01 10.88 10.93 19,858,045 -0.01 -0.09
2024-07-18 11.14 11.16 10.92 10.94 32,499,106 -0.27 -2.41
2024-07-17 11.28 11.35 11.21 11.21 25,645,487 -0.28 -2.44
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 10.99
On 2024-07-22		 10.64
On 2024-07-24		 -0.07 -0.64 10.99
On 2024-07-22		 10.64
On 2024-07-24		 -3.18 10.78
10D 11.60
On 2024-07-15		 10.64
On 2024-07-24		 -0.66 -5.73 11.60
On 2024-07-15		 10.64
On 2024-07-24		 -8.28 11.00
20D 11.67
On 2024-07-03		 10.64
On 2024-07-24		 -0.30 -2.69 11.67
On 2024-07-03		 10.64
On 2024-07-24		 -8.83 11.21
WTD 10.99
On 2024-07-22		 10.64
On 2024-07-24		 -0.07 -0.64 10.99
On 2024-07-22		 10.64
On 2024-07-24		 -3.18 10.78
MTD 11.67
On 2024-07-03		 10.64
On 2024-07-24		 -0.31 -2.78 11.67
On 2024-07-03		 10.64
On 2024-07-24		 -8.83 11.21
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

10.86 +0.16 +1.50 25,616,151