VALE: Vale S.A.

As of Friday, July 31st, 2026

$ 15.06

+0.07 +0.47%

Open: 15.15
High: 15.15
Low: 14.71
Volume: 28,930,103
Previous Close on Thursday, July 30th, 2026

$ 14.99

+0.34 +2.32%

Open: 15.00
High: 15.00
Low: 14.67
Volume: 24,231,726

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 15.15 15.15 14.71 15.06 28,930,103 +0.07 +0.47
2026-07-30 15.00 15.00 14.67 14.99 24,231,726 +0.34 +2.32
2026-07-29 14.82 14.87 14.49 14.65 21,031,691 -0.05 -0.34
2026-07-28 14.66 14.81 14.60 14.70 11,821,655 -0.08 -0.54
2026-07-27 14.60 14.79 14.55 14.78 15,473,047 -0.01 -0.07
2026-07-24 14.72 14.90 14.72 14.79 24,963,723 -0.04 -0.27
2026-07-23 14.80 15.16 14.78 14.83 40,179,217 -0.02 -0.13
2026-07-22 14.57 14.86 14.57 14.85 17,559,333 +0.60 +4.21
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 15.15
On 2026-07-31		 14.49
On 2026-07-29		 0.27 1.83 14.79
On 2026-07-27		 14.79
On 2026-07-27		 0.00 14.84
10D 15.16
On 2026-07-23		 14.05
On 2026-07-20		 0.87 6.13 15.16
On 2026-07-23		 14.49
On 2026-07-29		 -4.42 14.70
20D 15.22
On 2026-07-06		 13.94
On 2026-07-09		 0.07 0.47 15.22
On 2026-07-06		 13.94
On 2026-07-09		 -8.38 14.57
WTD 15.15
On 2026-07-31		 14.49
On 2026-07-29		 0.27 1.83 14.79
On 2026-07-27		 14.79
On 2026-07-27		 0.00 14.84
MTD 15.28
On 2026-07-02		 13.94
On 2026-07-09		 0.02 0.13 15.28
On 2026-07-02		 13.94
On 2026-07-09		 -8.74 14.60
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

15.06 +0.07 +0.47 28,930,103