VALE: Vale S.A.

As of Friday, April 26th, 2024

$ 12.28

+0.22 +1.82%

Open: 12.18
High: 12.35
Low: 12.16
Volume: 21,429,219
Previous Close on Thursday, April 25th, 2024

$ 12.06

-0.31 -2.51%

Open: 12.12
High: 12.13
Low: 11.97
Volume: 32,959,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 12.18 12.35 12.16 12.28 21,422,197 +0.22 +1.82
2024-04-25 12.12 12.13 11.97 12.06 32,959,998 -0.31 -2.51
2024-04-24 12.42 12.46 12.21 12.37 36,260,182 +0.16 +1.31
2024-04-23 12.05 12.29 11.96 12.21 31,400,306 +0.01 +0.08
2024-04-22 12.02 12.28 11.95 12.20 31,232,509 +0.02 +0.16
2024-04-19 11.85 12.23 11.84 12.18 34,843,522 +0.34 +2.87
2024-04-18 11.89 11.97 11.74 11.84 25,799,732 -0.01 -0.08
2024-04-17 12.06 12.14 11.81 11.85 34,799,821 +0.18 +1.54
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 12.46
On 2024-04-24		 11.95
On 2024-04-22		 0.10 0.82 12.46
On 2024-04-24		 11.97
On 2024-04-25		 -3.93 12.22
10D 12.46
On 2024-04-24		 11.52
On 2024-04-16		 0.26 2.16 12.14
On 2024-04-15		 11.52
On 2024-04-16		 -5.11 12.07
20D 12.67
On 2024-04-09		 11.52
On 2024-04-16		 0.09 0.74 12.67
On 2024-04-09		 11.52
On 2024-04-16		 -9.08 12.11
WTD 12.46
On 2024-04-24		 11.95
On 2024-04-22		 0.10 0.82 12.46
On 2024-04-24		 11.97
On 2024-04-25		 -3.93 12.22
MTD 12.67
On 2024-04-09		 11.52
On 2024-04-16		 0.09 0.74 12.67
On 2024-04-09		 11.52
On 2024-04-16		 -9.08 12.11
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

12.28 +0.22 +1.82 21,429,219