VALE: Vale S.A.

As of Friday, December 5th, 2025

$ 12.90

-0.66 -4.87%

Open: 13.53
High: 13.56
Low: 12.80
Volume: 76,826,367
Previous Close on Thursday, December 4th, 2025

$ 13.56

+0.26 +1.95%

Open: 13.42
High: 13.62
Low: 13.30
Volume: 54,687,771

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 13.53 13.56 12.80 12.90 76,826,367 -0.66 -4.87
2025-12-04 13.42 13.62 13.30 13.56 54,687,771 +0.26 +1.95
2025-12-03 13.00 13.39 12.96 13.30 70,471,909 +0.41 +3.18
2025-12-02 12.79 12.90 12.68 12.89 30,133,352 +0.20 +1.58
2025-12-01 12.66 12.74 12.64 12.69 23,339,036 +0.08 +0.63
2025-11-28 12.65 12.72 12.54 12.61 26,844,005 +0.10 +0.80
2025-11-26 12.28 12.56 12.28 12.51 28,516,401 +0.32 +2.63
2025-11-25 12.18 12.26 12.14 12.19 24,820,160 +0.10 +0.83
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 13.62
On 2025-12-04		 12.64
On 2025-12-01		 0.29 2.30 13.62
On 2025-12-04		 12.80
On 2025-12-05		 -6.02 13.07
10D 13.62
On 2025-12-04		 11.82
On 2025-11-21		 0.98 8.22 13.62
On 2025-12-04		 12.80
On 2025-12-05		 -6.02 12.68
20D 13.62
On 2025-12-04		 11.82
On 2025-11-21		 0.67 5.48 13.62
On 2025-12-04		 12.80
On 2025-12-05		 -6.02 12.46
WTD 13.62
On 2025-12-04		 12.64
On 2025-12-01		 0.29 2.30 13.62
On 2025-12-04		 12.80
On 2025-12-05		 -6.02 13.07
MTD 13.62
On 2025-12-04		 12.64
On 2025-12-01		 0.29 2.30 13.62
On 2025-12-04		 12.80
On 2025-12-05		 -6.02 13.07
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

12.90 -0.66 -4.87 76,826,367