VALE: Vale S.A.

As of Thursday, October 9th, 2025

$ 11.03

-0.07 -0.63%

Open: 11.20
High: 11.33
Low: 11.02
Volume: 42,456,731
Previous Close on Wednesday, October 8th, 2025

$ 11.10

+0.06 +0.54%

Open: 11.10
High: 11.16
Low: 11.06
Volume: 31,058,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 11.20 11.33 11.02 11.03 42,456,731 -0.07 -0.63
2025-10-08 11.10 11.16 11.06 11.10 31,058,869 +0.06 +0.54
2025-10-07 11.19 11.21 11.02 11.04 36,887,130 -0.25 -2.21
2025-10-06 11.12 11.32 11.10 11.29 52,019,135 +0.28 +2.54
2025-10-03 10.97 11.09 10.97 11.01 27,156,422 -0.01 -0.09
2025-10-02 11.04 11.07 10.86 11.02 34,635,601 +0.04 +0.36
2025-10-01 10.94 11.08 10.90 10.98 30,040,133 +0.12 +1.10
2025-09-30 10.81 10.89 10.72 10.86 30,109,337 +0.11 +1.02
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 11.33
On 2025-10-09		 10.97
On 2025-10-03		 0.01 0.09 11.32
On 2025-10-06		 11.02
On 2025-10-07		 -2.65 11.09
10D 11.33
On 2025-10-09		 10.58
On 2025-09-26		 0.14 1.29 11.32
On 2025-10-06		 11.02
On 2025-10-07		 -2.65 10.98
20D 11.33
On 2025-10-09		 10.58
On 2025-09-26		 0.40 3.76 11.06
On 2025-09-23		 10.58
On 2025-09-26		 -4.34 10.92
WTD 11.33
On 2025-10-09		 11.02
On 2025-10-07		 0.02 0.18 11.32
On 2025-10-06		 11.02
On 2025-10-07		 -2.65 11.12
MTD 11.33
On 2025-10-09		 10.86
On 2025-10-02		 0.17 1.57 11.32
On 2025-10-06		 11.02
On 2025-10-07		 -2.65 11.07
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
DRI

Darden Restaurants Inc.

186.69 -1.23 -0.65 784,702
HOPE

Hope Bancorp Inc.

10.94 -0.09 -0.82 496,563
J

Jacobs Engineering Group Inc.

155.44 -1.92 -1.22 1,019,538
GLW

Corning Incorporated

87.19 +0.12 +0.14 4,522,287
VALE

Vale S.A.

11.03 -0.07 -0.63 42,456,731