VALE: Vale S.A.

As of Friday, January 30th, 2026

$ 16.07

-0.87 -5.14%

Open: 16.44
High: 16.85
Low: 15.96
Volume: 67,026,949
Previous Close on Thursday, January 29th, 2026

$ 16.94

+0.18 +1.07%

Open: 17.11
High: 17.34
Low: 16.60
Volume: 86,962,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 16.44 16.85 15.96 16.07 67,026,949 -0.87 -5.14
2026-01-29 17.11 17.34 16.60 16.94 86,962,517 +0.18 +1.07
2026-01-28 16.52 16.88 16.49 16.76 43,580,077 +0.32 +1.95
2026-01-27 16.11 16.54 16.07 16.44 40,197,831 +0.74 +4.71
2026-01-26 16.27 16.35 15.57 15.70 43,738,221 -0.48 -2.97
2026-01-23 15.90 16.22 15.81 16.18 30,137,440 +0.44 +2.80
2026-01-22 15.65 15.97 15.63 15.74 51,676,547 +0.17 +1.09
2026-01-21 15.17 15.61 15.15 15.57 57,864,060 +0.64 +4.29
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 17.34
On 2026-01-29		 15.57
On 2026-01-26		 -0.11 -0.68 17.34
On 2026-01-29		 15.96
On 2026-01-30		 -7.96 16.38
10D 17.34
On 2026-01-29		 14.35
On 2026-01-20		 1.40 9.54 17.34
On 2026-01-29		 15.96
On 2026-01-30		 -7.96 15.89
20D 17.34
On 2026-01-29		 13.18
On 2026-01-02		 3.04 23.33 17.34
On 2026-01-29		 15.96
On 2026-01-30		 -7.96 14.98
WTD 17.34
On 2026-01-29		 15.57
On 2026-01-26		 -0.11 -0.68 17.34
On 2026-01-29		 15.96
On 2026-01-30		 -7.96 16.38
MTD 17.34
On 2026-01-29		 13.18
On 2026-01-02		 3.04 23.33 17.34
On 2026-01-29		 15.96
On 2026-01-30		 -7.96 14.98
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

16.07 -0.87 -5.14 67,026,949