VALE: Vale S.A.

As of Monday, March 18th, 2024

$ 12.12

+0.16 +1.34%

Open: 12.14
High: 12.15
Low: 11.99
Volume: 25,546,287
Previous Close on Friday, March 15th, 2024

$ 11.96

-0.15 -1.24%

Open: 11.97
High: 12.04
Low: 11.88
Volume: 29,464,902
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 12.14 12.15 11.99 12.12 25,545,457 +0.16 +1.34
2024-03-15 11.97 12.04 11.88 11.96 29,464,902 -0.15 -1.24
2024-03-14 12.24 12.26 12.05 12.11 30,401,184 -0.17 -1.38
2024-03-13 12.14 12.34 12.08 12.28 57,824,556 +0.07 +0.57
2024-03-12 12.46 12.52 12.18 12.21 57,873,171 -0.62 -4.83
2024-03-11 12.84 12.94 12.79 12.83 48,206,959 -0.36 -2.73
2024-03-08 13.38 13.40 13.18 13.19 34,138,808 -0.30 -2.22
2024-03-07 13.65 13.68 13.46 13.49 22,574,127 +0.02 +0.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.52
On 2024-03-12
11.88
On 2024-03-15
-0.71 -5.53 12.52
On 2024-03-12
11.88
On 2024-03-15
-5.07 12.14
10D 13.68
On 2024-03-07
11.88
On 2024-03-15
-1.32 -9.82 13.68
On 2024-03-07
11.88
On 2024-03-15
-13.16 12.69
20D 13.76
On 2024-02-23
11.88
On 2024-03-15
-1.51 -11.08 13.76
On 2024-02-23
11.88
On 2024-03-15
-13.66 13.06
WTD 12.15
On 2024-03-18
11.99
On 2024-03-18
0.16 1.34 -- -- -- 12.12
MTD 13.68
On 2024-03-07
11.88
On 2024-03-15
-1.29 -9.62 13.68
On 2024-03-07
11.88
On 2024-03-15
-13.16 12.82
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

12.12 +0.16 +1.34 25,546,287