VALE: Vale S.A.

As of Friday, July 18th, 2025

$ 9.77

-0.04 -0.41%

Open: 9.85
High: 9.90
Low: 9.74
Volume: 35,497,506
Previous Close on Thursday, July 17th, 2025

$ 9.81

+0.03 +0.31%

Open: 9.76
High: 9.87
Low: 9.75
Volume: 53,799,992
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 9.85 9.90 9.74 9.77 35,497,506 -0.04 -0.41
2025-07-17 9.76 9.87 9.75 9.81 53,799,992 +0.03 +0.31
2025-07-16 9.70 9.84 9.69 9.78 46,673,258 +0.09 +0.93
2025-07-15 9.85 9.87 9.61 9.69 45,326,803 -0.21 -2.12
2025-07-14 9.98 10.01 9.86 9.90 28,249,350 -0.24 -2.37
2025-07-11 10.01 10.16 9.93 10.14 47,689,796 +0.18 +1.81
2025-07-10 10.08 10.32 9.95 9.96 84,038,785 +0.10 +1.01
2025-07-09 10.02 10.02 9.81 9.86 35,189,354 -0.13 -1.30

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 10.01
On 2025-07-14
9.61
On 2025-07-15
-0.37 -3.65 10.01
On 2025-07-14
9.61
On 2025-07-15
-3.95 9.79
10D 10.32
On 2025-07-10
9.61
On 2025-07-15
-0.45 -4.40 10.32
On 2025-07-10
9.61
On 2025-07-15
-6.88 9.88
20D 10.37
On 2025-07-03
8.97
On 2025-06-25
0.47 5.05 10.37
On 2025-07-03
9.61
On 2025-07-15
-7.33 9.73
WTD 10.01
On 2025-07-14
9.61
On 2025-07-15
-0.37 -3.65 10.01
On 2025-07-14
9.61
On 2025-07-15
-3.95 9.79
MTD 10.37
On 2025-07-03
9.61
On 2025-07-15
0.06 0.62 10.37
On 2025-07-03
9.61
On 2025-07-15
-7.33 9.94
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TSLA

Tesla Inc.

329.65 +10.24 +3.21 93,874,662
DRI

Darden Restaurants Inc.

209.54 +2.41 +1.16 1,052,163
J

Jacobs Engineering Group Inc.

138.67 -0.63 -0.45 577,800
GLW

Corning Incorporated

54.01 -0.19 -0.35 2,502,178
VALE

Vale S.A.

9.77 -0.04 -0.41 35,497,506