VALE: Vale S.A.

As of Wednesday, September 23rd, 2026

$ 13.82

-0.37 -2.61%

Open: 14.09
High: 14.10
Low: 13.80
Volume: 30,901,287
Previous Close on Tuesday, September 22nd, 2026

$ 14.19

+0.04 +0.28%

Open: 14.04
High: 14.25
Low: 13.98
Volume: 19,253,610

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-23 14.09 14.10 13.80 13.82 30,892,349 -0.37 -2.61
2026-09-22 14.04 14.25 13.98 14.19 19,253,610 +0.04 +0.28
2026-09-21 14.41 14.41 14.14 14.15 16,821,242 -0.06 -0.42
2026-09-18 14.38 14.41 14.13 14.21 16,870,648 -0.26 -1.80
2026-09-17 14.26 14.53 14.10 14.47 29,988,610 +0.34 +2.41
2026-09-16 14.43 14.50 13.99 14.13 42,826,268 -0.34 -2.35
2026-09-15 14.57 14.69 14.44 14.47 23,829,357 -0.14 -0.96
2026-09-14 14.77 14.82 14.60 14.61 21,801,947 -0.62 -4.07
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 14.53
On 2026-09-17		 13.80
On 2026-09-23		 -0.31 -2.19 14.53
On 2026-09-17		 13.80
On 2026-09-23		 -5.06 14.17
10D 15.40
On 2026-09-10		 13.80
On 2026-09-23		 -1.62 -10.49 15.40
On 2026-09-10		 13.80
On 2026-09-23		 -10.42 14.46
20D 16.02
On 2026-09-03		 13.80
On 2026-09-23		 -1.51 -9.85 16.02
On 2026-09-03		 13.80
On 2026-09-23		 -13.86 14.88
WTD 14.41
On 2026-09-21		 13.80
On 2026-09-23		 -0.39 -2.74 14.41
On 2026-09-21		 13.80
On 2026-09-23		 -4.27 14.05
MTD 16.02
On 2026-09-03		 13.80
On 2026-09-23		 -1.27 -8.42 16.02
On 2026-09-03		 13.80
On 2026-09-23		 -13.86 14.81
As of Wednesday, September 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.80 +0.58 +0.18 4,334,505
KO

The Coca-Cola Company

88.09 -0.52 -0.59 12,767,293
PFE

Pfizer Inc.

28.18 +0.25 +0.90 32,317,551
VZ

Verizon Communications Inc.

46.52 +0.07 +0.15 20,277,473
VIX

CBOE Volatility Index

15.18 +0.91 +6.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,511.59 -352.04 -0.68 427,699,327
DJTA

Dow Jones Transportation Average

19,739.91 -147.82 -0.74 64,487,312
SPX

S&P 500 Index

7,706.03 -58.72 -0.76
OEX

S&P 100 Index

3,843.71 -32.04 -0.83
NDX

NASDAQ 100 Index

30,470.29 -262.10 -0.85
NYA

NYSE Composite Index

23,848.25 -181.37 -0.75
XAX

NYSE AMEX Composite Index

8,338.38 -63.95 -0.76
RUI

RUSSELL 1000 Index

4,189.17 -32.37 -0.77
RUT

Russell 2000 Index

2,838.66 -51.26 -1.77
RUA

Russell 3000 Index

4,363.37 -35.52 -0.81
VIX

CBOE Volatility Index

15.18 +0.91 +6.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.11 +0.24 +1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.11 +0.45 +2.55
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

13.82 -0.37 -2.61 30,901,287