VALE: Vale S.A.

As of Tuesday, March 11th, 2025

$ 9.40

+0.16 +1.73%

Open: 9.29
High: 9.44
Low: 9.17
Volume: 36,468,391
Previous Close on Monday, March 10th, 2025

$ 9.24

-0.66 -6.67%

Open: 9.40
High: 9.47
Low: 9.08
Volume: 32,662,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 9.29 9.44 9.17 9.40 36,468,388 +0.16 +1.73
2025-03-10 9.40 9.47 9.08 9.24 32,662,167 -0.66 -6.67
2025-03-07 9.69 9.95 9.67 9.90 30,026,952 +0.12 +1.23
2025-03-06 9.76 9.86 9.72 9.78 29,915,918 +0.08 +0.82
2025-03-05 9.47 9.74 9.45 9.70 30,956,303 +0.34 +3.63
2025-03-04 9.34 9.47 9.21 9.36 27,467,388 -0.03 -0.32
2025-03-03 9.60 9.68 9.35 9.39 25,095,934 -0.04 -0.42
2025-02-28 9.56 9.60 9.35 9.43 33,452,895 -0.20 -2.08
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 9.95
On 2025-03-07		 9.08
On 2025-03-10		 0.04 0.43 9.95
On 2025-03-07		 9.08
On 2025-03-10		 -8.74 9.60
10D 9.97
On 2025-02-26		 9.08
On 2025-03-10		 -0.49 -4.95 9.97
On 2025-02-26		 9.08
On 2025-03-10		 -8.93 9.56
20D 10.28
On 2025-02-20		 9.08
On 2025-03-10		 -0.16 -1.67 10.28
On 2025-02-20		 9.08
On 2025-03-10		 -11.67 9.69
WTD 9.47
On 2025-03-10		 9.08
On 2025-03-10		 -0.50 -5.05 9.47
On 2025-03-10		 9.17
On 2025-03-11		 -3.17 9.32
MTD 9.95
On 2025-03-07		 9.08
On 2025-03-10		 -0.03 -0.32 9.95
On 2025-03-07		 9.08
On 2025-03-10		 -8.74 9.54
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
RTX

Raytheon Technologies Corporation

128.11 -0.41 -0.32 4,404,468
CLBT

Cellebrite DI Ltd. Ordinary Shares

17.23 +0.45 +2.68 1,503,674
PIXY

ShiftPixy Inc.

6.53 0.00 0.00
VALE

Vale S.A.

9.40 +0.16 +1.73 36,468,391