VALE: Vale S.A.

As of Wednesday, April 16th, 2025

$ 9.00

-0.13 -1.42%

Open: 9.05
High: 9.08
Low: 8.93
Volume: 25,821,162
Previous Close on Tuesday, April 15th, 2025

$ 9.13

-0.14 -1.51%

Open: 9.31
High: 9.34
Low: 9.10
Volume: 23,758,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 9.05 9.08 8.93 9.00 25,821,099 -0.13 -1.42
2025-04-15 9.31 9.34 9.10 9.13 23,758,496 -0.14 -1.51
2025-04-14 9.36 9.44 9.23 9.27 36,357,095 +0.05 +0.54
2025-04-11 9.01 9.28 8.94 9.22 38,899,356 +0.32 +3.60
2025-04-10 8.89 9.04 8.67 8.90 69,925,081 +0.04 +0.45
2025-04-09 8.15 8.92 8.06 8.86 87,477,196 +0.60 +7.26
2025-04-08 9.00 9.01 8.17 8.26 68,631,069 -0.57 -6.46
2025-04-07 8.79 9.20 8.64 8.83 76,139,350 -0.25 -2.75
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 9.44
On 2025-04-14		 8.67
On 2025-04-10		 0.14 1.58 9.44
On 2025-04-14		 8.93
On 2025-04-16		 -5.40 9.10
10D 10.12
On 2025-04-03		 8.06
On 2025-04-09		 -1.09 -10.80 10.12
On 2025-04-03		 8.06
On 2025-04-09		 -20.41 9.03
20D 10.22
On 2025-04-01		 8.06
On 2025-04-09		 -1.19 -11.68 10.22
On 2025-04-01		 8.06
On 2025-04-09		 -21.18 9.55
WTD 9.44
On 2025-04-14		 8.93
On 2025-04-16		 -0.22 -2.39 9.44
On 2025-04-14		 8.93
On 2025-04-16		 -5.40 9.13
MTD 10.22
On 2025-04-01		 8.06
On 2025-04-09		 -0.98 -9.82 10.22
On 2025-04-01		 8.06
On 2025-04-09		 -21.18 9.21
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
VVPR

VivoPower International Plc

2.62 -0.03 -1.13 225,796
CVNA

Carvana Co.

209.30 -4.51 -2.11 2,421,371
ELAN

Elanco Animal Health Incorporated

8.10 -0.14 -1.70 6,385,916
CHTR

Charter Communications Inc.

332.50 -10.68 -3.11 1,000,415
VALE

Vale S.A.

9.00 -0.13 -1.42 25,821,162