VALE: Vale S.A.

As of Thursday, September 12th, 2024

$ 10.37

+0.15 +1.47%

Open: 10.25
High: 10.40
Low: 10.25
Volume: 21,104,833
Previous Close on Wednesday, September 11th, 2024

$ 10.22

+0.31 +3.13%

Open: 10.13
High: 10.23
Low: 10.04
Volume: 27,733,254

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 10.25 10.40 10.25 10.37 21,104,833 +0.15 +1.47
2024-09-11 10.13 10.23 10.04 10.22 27,733,254 +0.31 +3.13
2024-09-10 10.09 10.10 9.85 9.91 29,336,854 -0.23 -2.27
2024-09-09 10.15 10.22 10.14 10.14 11,376,526 +0.01 +0.10
2024-09-06 10.24 10.31 10.08 10.13 29,337,584 -0.11 -1.07
2024-09-05 10.18 10.31 10.17 10.24 21,084,016 +0.13 +1.29
2024-09-04 10.00 10.16 10.00 10.11 29,781,954 +0.11 +1.10
2024-09-03 10.27 10.28 9.97 10.00 39,943,977 -0.52 -4.94
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 10.40
On 2024-09-12		 9.85
On 2024-09-10		 0.13 1.27 10.31
On 2024-09-06		 9.85
On 2024-09-10		 -4.51 10.15
10D 10.64
On 2024-08-29		 9.85
On 2024-09-10		 -0.32 -2.99 10.64
On 2024-08-29		 9.85
On 2024-09-10		 -7.43 10.22
20D 10.93
On 2024-08-27		 9.85
On 2024-09-10		 0.21 2.07 10.93
On 2024-08-27		 9.85
On 2024-09-10		 -9.93 10.36
WTD 10.40
On 2024-09-12		 9.85
On 2024-09-10		 0.24 2.37 10.22
On 2024-09-09		 9.85
On 2024-09-10		 -3.67 10.16
MTD 10.40
On 2024-09-12		 9.85
On 2024-09-10		 -0.15 -1.43 10.31
On 2024-09-05		 9.85
On 2024-09-10		 -4.51 10.14
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

10.37 +0.15 +1.47 21,104,833