VALE: Vale S.A.

As of Friday, March 6th, 2026

$ 14.97

-0.45 -2.92%

Open: 15.11
High: 15.13
Low: 14.88
Volume: 42,911,779
Previous Close on Thursday, March 5th, 2026

$ 15.42

-0.64 -3.99%

Open: 15.76
High: 15.80
Low: 15.20
Volume: 44,878,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 15.11 15.13 14.88 14.97 42,911,655 -0.45 -2.92
2026-03-05 15.76 15.80 15.20 15.42 44,878,782 -0.64 -3.99
2026-03-04 16.25 16.25 15.97 16.06 37,399,320 +0.09 +0.56
2026-03-03 15.93 16.06 15.51 15.97 46,933,159 -1.02 -6.00
2026-03-02 17.00 17.10 16.74 16.99 15,221,714 -0.19 -1.11
2026-02-27 17.33 17.42 17.15 17.18 0 -0.13 -0.75
2026-02-26 17.01 17.36 16.84 17.31 0 -0.22 -1.25
2026-02-25 17.39 17.60 17.14 17.53 0 +0.50 +2.94
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 17.10
On 2026-03-02		 14.88
On 2026-03-06		 -2.21 -12.86 17.10
On 2026-03-02		 14.88
On 2026-03-06		 -12.98 15.88
10D 17.60
On 2026-02-25		 14.88
On 2026-03-06		 -1.74 -10.41 17.60
On 2026-02-25		 14.88
On 2026-03-06		 -15.45 16.54
20D 17.72
On 2026-02-12		 14.88
On 2026-03-06		 -1.31 -8.05 17.72
On 2026-02-12		 14.88
On 2026-03-06		 -16.03 16.55
WTD 17.10
On 2026-03-02		 14.88
On 2026-03-06		 -2.21 -12.86 17.10
On 2026-03-02		 14.88
On 2026-03-06		 -12.98 15.88
MTD 17.10
On 2026-03-02		 14.88
On 2026-03-06		 -2.21 -12.86 17.10
On 2026-03-02		 14.88
On 2026-03-06		 -12.98 15.88
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,824
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,386
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,036
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

14.97 -0.45 -2.92 42,911,779