VALE: Vale S.A.

As of Friday, August 8th, 2025

$ 10.22

+0.23 +2.30%

Open: 10.05
High: 10.30
Low: 10.02
Volume: 41,934,421
Previous Close on Thursday, August 7th, 2025

$ 9.99

+0.14 +1.42%

Open: 9.96
High: 10.01
Low: 9.87
Volume: 24,736,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 10.05 10.30 10.02 10.22 41,934,421 +0.23 +2.30
2025-08-07 9.96 10.01 9.87 9.99 24,736,433 +0.14 +1.42
2025-08-06 9.97 9.97 9.85 9.85 23,050,782 -0.02 -0.20
2025-08-05 9.89 10.01 9.84 9.87 27,380,153 +0.02 +0.20
2025-08-04 9.83 9.87 9.76 9.85 52,281,218 +0.14 +1.44
2025-08-01 9.89 9.93 9.66 9.71 91,149,377 +0.18 +1.89
2025-07-31 9.43 9.61 9.36 9.53 54,549,787 -0.10 -1.04
2025-07-30 9.75 9.76 9.56 9.63 69,223,180 -0.26 -2.63
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 10.30
On 2025-08-08		 9.76
On 2025-08-04		 0.51 5.25 10.01
On 2025-08-05		 9.85
On 2025-08-06		 -1.60 9.96
10D 10.30
On 2025-08-08		 9.36
On 2025-07-31		 0.22 2.20 9.97
On 2025-07-29		 9.36
On 2025-07-31		 -6.12 9.84
20D 10.46
On 2025-07-22		 9.36
On 2025-07-31		 0.08 0.79 10.46
On 2025-07-22		 9.36
On 2025-07-31		 -10.52 9.92
WTD 10.30
On 2025-08-08		 9.76
On 2025-08-04		 0.51 5.25 10.01
On 2025-08-05		 9.85
On 2025-08-06		 -1.60 9.96
MTD 10.30
On 2025-08-08		 9.66
On 2025-08-01		 0.69 7.24 9.93
On 2025-08-01		 9.76
On 2025-08-04		 -1.64 9.92
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

329.65 +7.38 +2.29 90,771,676
DRI

Darden Restaurants Inc.

202.00 -4.66 -2.25 1,024,998
J

Jacobs Engineering Group Inc.

148.16 +1.18 +0.80 517,063
GLW

Corning Incorporated

65.77 +1.01 +1.56 4,368,818
VALE

Vale S.A.

10.22 +0.23 +2.30 41,934,421