VALE: Vale S.A.

As of Tuesday, December 23rd, 2025

$ 13.21

+0.06 +0.46%

Open: 13.20
High: 13.24
Low: 13.13
Volume: 21,736,871
Previous Close on Monday, December 22nd, 2025

$ 13.15

+0.43 +3.38%

Open: 12.88
High: 13.20
Low: 12.86
Volume: 35,656,100

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-23 13.20 13.24 13.13 13.21 21,736,871 +0.06 +0.46
2025-12-22 12.88 13.20 12.86 13.15 35,656,100 +0.43 +3.38
2025-12-19 12.80 12.87 12.71 12.72 31,119,173 -0.05 -0.39
2025-12-18 12.77 12.91 12.73 12.77 27,330,293 -0.02 -0.16
2025-12-17 12.74 12.87 12.71 12.79 24,335,163 +0.07 +0.55
2025-12-16 12.80 12.87 12.70 12.72 25,323,112 -0.05 -0.39
2025-12-15 12.79 12.82 12.67 12.77 22,634,883 +0.08 +0.63
2025-12-12 12.68 12.83 12.51 12.69 41,025,903 -0.60 -4.51
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 13.24
On 2025-12-23		 12.71
On 2025-12-17		 0.49 3.85 12.91
On 2025-12-18		 12.71
On 2025-12-19		 -1.59 12.93
10D 13.40
On 2025-12-11		 12.51
On 2025-12-12		 0.41 3.20 13.40
On 2025-12-11		 12.51
On 2025-12-12		 -6.61 12.91
20D 13.62
On 2025-12-04		 12.14
On 2025-11-25		 1.12 9.26 13.62
On 2025-12-04		 12.51
On 2025-12-12		 -8.12 12.87
WTD 13.24
On 2025-12-23		 12.86
On 2025-12-22		 0.49 3.85 13.20
On 2025-12-22		 13.20
On 2025-12-22		 0.00 13.18
MTD 13.62
On 2025-12-04		 12.51
On 2025-12-12		 0.60 4.76 13.62
On 2025-12-04		 12.51
On 2025-12-12		 -8.12 12.94
As of Tuesday, December 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.53 +0.80 +0.25 2,646,951
KO

The Coca-Cola Company

69.87 -0.34 -0.48 9,462,718
PFE

Pfizer Inc.

24.88 -0.33 -1.31 43,415,511
VZ

Verizon Communications Inc.

39.92 -0.06 -0.15 19,625,344
VIX

CBOE Volatility Index

14.00 -0.08 -0.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,442.41 +79.73 +0.16 418,928,995
DJTA

Dow Jones Transportation Average

17,636.68 -43.20 -0.24 122,057,925
SPX

S&P 500 Index

6,909.79 +31.30 +0.46
OEX

S&P 100 Index

3,462.37 +23.11 +0.67
NDX

NASDAQ 100 Index

25,587.83 +126.13 +0.50
NYA

NYSE Composite Index

22,151.72 +40.41 +0.18
XAX

NYSE AMEX Composite Index

6,943.98 +43.40 +0.63
RUI

RUSSELL 1000 Index

3,770.17 +14.33 +0.38
RUT

Russell 2000 Index

2,541.12 -17.66 -0.69
RUA

Russell 3000 Index

3,923.92 +13.04 +0.33
VIX

CBOE Volatility Index

14.00 -0.08 -0.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.36 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.16 +0.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,933.19 +45.27 +0.38
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

13.21 +0.06 +0.46 21,736,871