VALE: Vale S.A.

As of Tuesday, October 21st, 2025

$ 11.27

-0.13 -1.14%

Open: 11.28
High: 11.38
Low: 11.23
Volume: 41,878,830
Previous Close on Monday, October 20th, 2025

$ 11.40

+0.30 +2.70%

Open: 11.25
High: 11.46
Low: 11.22
Volume: 34,701,196

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-21 11.28 11.38 11.23 11.27 41,878,828 -0.13 -1.14
2025-10-20 11.25 11.46 11.22 11.40 34,701,196 +0.30 +2.70
2025-10-17 11.02 11.14 11.00 11.10 29,372,170 -0.01 -0.09
2025-10-16 11.15 11.19 11.01 11.11 30,461,075 -0.06 -0.54
2025-10-15 11.02 11.20 11.01 11.17 38,145,434 +0.20 +1.82
2025-10-14 10.79 11.02 10.77 10.97 33,456,604 -0.04 -0.36
2025-10-13 10.96 11.06 10.90 11.01 29,993,541 +0.26 +2.42
2025-10-10 11.04 11.10 10.71 10.75 46,585,754 -0.28 -2.54
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 11.46
On 2025-10-20		 11.00
On 2025-10-17		 0.30 2.73 11.46
On 2025-10-20		 11.23
On 2025-10-21		 -2.01 11.21
10D 11.46
On 2025-10-20		 10.71
On 2025-10-10		 0.23 2.08 11.33
On 2025-10-09		 10.71
On 2025-10-10		 -5.47 11.09
20D 11.46
On 2025-10-20		 10.58
On 2025-09-26		 0.32 2.92 11.33
On 2025-10-09		 10.71
On 2025-10-10		 -5.47 11.01
WTD 11.46
On 2025-10-20		 11.22
On 2025-10-20		 0.17 1.53 11.46
On 2025-10-20		 11.23
On 2025-10-21		 -2.01 11.34
MTD 11.46
On 2025-10-20		 10.71
On 2025-10-10		 0.41 3.78 11.33
On 2025-10-09		 10.71
On 2025-10-10		 -5.47 11.08
As of Tuesday, October 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.63 +3.95 +1.31 6,696,060
KO

The Coca-Cola Company

71.22 +2.78 +4.06 33,615,657
PFE

Pfizer Inc.

24.85 +0.16 +0.65 40,618,989
VZ

Verizon Communications Inc.

40.30 -0.50 -1.23 29,831,974
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,924.74 +218.16 +0.47 430,645,811
DJTA

Dow Jones Transportation Average

15,937.65 +123.15 +0.78 112,518,411
SPX

S&P 500 Index

6,735.35 +0.22 +0.00
OEX

S&P 100 Index

3,364.82 -2.49 -0.07
NDX

NASDAQ 100 Index

25,127.13 -13.89 -0.06
NYA

NYSE Composite Index

21,571.16 -27.01 -0.13
XAX

NYSE AMEX Composite Index

6,883.23 -190.79 -2.70
RUI

RUSSELL 1000 Index

3,681.87 +1.15 +0.03
RUT

Russell 2000 Index

2,487.69 -12.22 -0.49
RUA

Russell 3000 Index

3,832.46 +0.31 +0.01
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.18 -0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.99 -0.32 -1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,685.72 -6.60 -0.06
 
Recent
Ticker Last Chg %Chg Volume
SYF

Synchrony Financial

74.00 +1.74 +2.41 2,403,526
RCMP

NASDAQ Capital Market Composite Index

139.54 -3.01 -2.11
VALE

Vale S.A.

11.27 -0.13 -1.14 41,878,830