VALE: Vale S.A.

As of Thursday, May 14th, 2026

$ 16.58

-0.26 -1.54%

Open: 16.99
High: 17.03
Low: 16.55
Volume: 18,461,314
Previous Close on Wednesday, May 13th, 2026

$ 16.84

-0.19 -1.12%

Open: 17.02
High: 17.28
Low: 16.80
Volume: 37,416,342

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 16.99 17.03 16.55 16.58 18,461,314 -0.26 -1.54
2026-05-13 17.02 17.28 16.80 16.84 37,416,342 -0.19 -1.12
2026-05-12 16.80 17.15 16.60 17.03 33,579,937 -0.04 -0.23
2026-05-11 16.80 17.12 16.72 17.07 28,458,391 +0.44 +2.65
2026-05-08 16.46 16.66 16.43 16.63 15,693,621 +0.44 +2.72
2026-05-07 16.51 16.52 16.11 16.19 19,149,719 -0.30 -1.82
2026-05-06 16.42 16.55 16.35 16.49 36,220,044 +0.56 +3.52
2026-05-05 16.06 16.06 15.82 15.93 23,194,580 +0.09 +0.57
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 17.28
On 2026-05-13		 16.43
On 2026-05-08		 0.39 2.41 17.28
On 2026-05-13		 16.55
On 2026-05-14		 -4.22 16.83
10D 17.28
On 2026-05-13		 15.80
On 2026-05-04		 0.22 1.34 17.28
On 2026-05-13		 16.55
On 2026-05-14		 -4.22 16.48
20D 17.94
On 2026-04-17		 15.79
On 2026-04-29		 -0.85 -4.88 17.94
On 2026-04-17		 15.79
On 2026-04-29		 -12.01 16.79
WTD 17.28
On 2026-05-13		 16.55
On 2026-05-14		 -0.05 -0.30 17.28
On 2026-05-13		 16.55
On 2026-05-14		 -4.22 16.88
MTD 17.28
On 2026-05-13		 15.80
On 2026-05-04		 0.22 1.34 17.28
On 2026-05-13		 16.55
On 2026-05-14		 -4.22 16.48
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

16.58 -0.26 -1.54 18,461,314