VALE: Vale S.A.

As of Wednesday, April 15th, 2026

$ 17.62

-0.06 -0.34%

Open: 17.80
High: 17.83
Low: 17.55
Volume: 28,652,037
Previous Close on Tuesday, April 14th, 2026

$ 17.68

+0.23 +1.32%

Open: 17.50
High: 17.77
Low: 17.50
Volume: 34,686,858

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-15 17.80 17.83 17.55 17.62 28,652,037 -0.06 -0.34
2026-04-14 17.50 17.77 17.50 17.68 34,686,858 +0.23 +1.32
2026-04-13 16.98 17.47 16.92 17.45 38,583,557 +0.49 +2.89
2026-04-10 16.91 17.19 16.80 16.96 41,154,550 +0.31 +1.86
2026-04-09 16.64 16.80 16.53 16.65 21,413,004 -0.09 -0.54
2026-04-08 16.96 17.00 16.58 16.74 24,738,926 +0.56 +3.46
2026-04-07 16.13 16.21 15.94 16.18 20,231,715 +0.04 +0.25
2026-04-06 16.22 16.30 16.04 16.14 14,895,287 -0.05 -0.31
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 17.83
On 2026-04-15		 16.53
On 2026-04-09		 0.88 5.26 16.80
On 2026-04-09		 16.80
On 2026-04-09		 0.00 17.27
10D 17.83
On 2026-04-15		 15.77
On 2026-04-02		 1.71 10.75 17.00
On 2026-04-08		 16.53
On 2026-04-09		 -2.76 16.77
20D 17.83
On 2026-04-15		 14.00
On 2026-03-20		 2.52 16.69 15.02
On 2026-03-18		 14.00
On 2026-03-20		 -6.82 15.84
WTD 17.83
On 2026-04-15		 16.92
On 2026-04-13		 0.66 3.89 17.47
On 2026-04-13		 17.47
On 2026-04-13		 0.00 17.58
MTD 17.83
On 2026-04-15		 15.77
On 2026-04-02		 1.71 10.75 17.00
On 2026-04-08		 16.53
On 2026-04-09		 -2.76 16.77
As of Wednesday, April 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.93 -4.07 -1.28 3,964,101
KO

The Coca-Cola Company

75.31 -0.59 -0.78 15,795,443
PFE

Pfizer Inc.

27.19 +0.08 +0.30 28,763,789
VZ

Verizon Communications Inc.

45.03 -0.45 -0.99 25,725,961
VIX

CBOE Volatility Index

18.17 -0.19 -1.03
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,463.72 -72.27 -0.15 529,387,835
DJTA

Dow Jones Transportation Average

20,947.65 -316.12 -1.49 144,876,022
SPX

S&P 500 Index

7,022.95 +55.57 +0.80
OEX

S&P 100 Index

3,456.02 +39.41 +1.15
NDX

NASDAQ 100 Index

26,204.58 +362.58 +1.40
NYA

NYSE Composite Index

22,955.57 -60.81 -0.26
XAX

NYSE AMEX Composite Index

8,789.12 -93.16 -1.05
RUI

RUSSELL 1000 Index

3,829.09 +29.14 +0.77
RUT

Russell 2000 Index

2,713.66 +8.00 +0.30
RUA

Russell 3000 Index

3,994.41 +29.53 +0.74
VIX

CBOE Volatility Index

18.17 -0.19 -1.03
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 +0.07 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 -0.04 -0.19
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

17.62 -0.06 -0.34 28,652,037