VALE: Vale S.A.

As of Wednesday, November 12th, 2025

$ 12.48

+0.14 +1.13%

Open: 12.42
High: 12.49
Low: 12.36
Volume: 22,235,299
Previous Close on Tuesday, November 11th, 2025

$ 12.34

+0.04 +0.33%

Open: 12.42
High: 12.48
Low: 12.29
Volume: 22,865,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 12.42 12.49 12.36 12.48 22,235,278 +0.14 +1.13
2025-11-11 12.42 12.48 12.29 12.34 22,865,086 +0.04 +0.33
2025-11-10 12.33 12.34 12.21 12.30 19,424,678 +0.15 +1.23
2025-11-07 12.02 12.16 11.94 12.15 31,631,262 -0.08 -0.65
2025-11-06 12.35 12.40 12.18 12.23 33,860,259 -0.08 -0.65
2025-11-05 12.12 12.39 12.09 12.31 43,413,487 +0.37 +3.10
2025-11-04 12.02 12.07 11.87 11.94 51,367,238 -0.26 -2.13
2025-11-03 12.13 12.24 12.10 12.20 37,418,168 +0.11 +0.91
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 12.49
On 2025-11-12		 11.94
On 2025-11-07		 0.17 1.38 12.40
On 2025-11-06		 11.94
On 2025-11-07		 -3.68 12.30
10D 12.49
On 2025-11-12		 11.69
On 2025-10-30		 0.65 5.49 12.40
On 2025-11-06		 11.94
On 2025-11-07		 -3.68 12.19
20D 12.49
On 2025-11-12		 11.00
On 2025-10-17		 1.31 11.73 12.40
On 2025-11-06		 11.94
On 2025-11-07		 -3.68 11.81
WTD 12.49
On 2025-11-12		 12.21
On 2025-11-10		 0.33 2.72 12.34
On 2025-11-10		 12.34
On 2025-11-10		 0.00 12.37
MTD 12.49
On 2025-11-12		 11.87
On 2025-11-04		 0.39 3.23 12.40
On 2025-11-06		 11.94
On 2025-11-07		 -3.68 12.24
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

27.52 -0.08 -0.29 1,942,181
VALE

Vale S.A.

12.48 +0.14 +1.13 22,235,299