VALE: Vale S.A.

As of Friday, December 2nd, 2022

$ 16.72

+0.08 +0.48%

Open: 16.49
High: 16.83
Low: 16.46
Volume: 32,907,380
Previous Close on Thursday, December 1st, 2022

$ 16.64

+0.14 +0.85%

Open: 16.45
High: 16.68
Low: 16.28
Volume: 33,028,181

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-12-02 16.49 16.83 16.46 16.72 32,907,380 +0.08 +0.48
2022-12-01 16.45 16.68 16.28 16.64 33,028,181 +0.14 +0.85
2022-11-30 16.20 16.62 16.20 16.50 33,389,972 +0.41 +2.55
2022-11-29 15.81 16.20 15.81 16.09 35,713,926 +0.92 +6.06
2022-11-28 15.02 15.27 14.96 15.17 23,124,337 +0.05 +0.33
2022-11-25 15.29 15.42 15.02 15.12 11,023,087 0.00 0.00
2022-11-23 14.95 15.15 14.79 15.12 22,541,369 +0.23 +1.54
2022-11-22 15.07 15.23 14.75 14.89 38,068,388 -0.15 -1.00
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 16.83
On 2022-12-02		 14.96
On 2022-11-28		 1.60 10.58 15.27
On 2022-11-28		 15.27
On 2022-11-28		 0.00 16.22
10D 16.83
On 2022-12-02		 14.63
On 2022-11-21		 1.39 9.07 15.33
On 2022-11-18		 14.63
On 2022-11-21		 -4.57 15.64
20D 16.83
On 2022-12-02		 13.64
On 2022-11-10		 3.61 27.54 15.98
On 2022-11-15		 14.63
On 2022-11-21		 -8.45 15.23
WTD 16.83
On 2022-12-02		 14.96
On 2022-11-28		 1.60 10.58 15.27
On 2022-11-28		 15.27
On 2022-11-28		 0.00 16.22
MTD 16.83
On 2022-12-02		 16.28
On 2022-12-01		 0.22 1.33 16.68
On 2022-12-01		 16.68
On 2022-12-01		 0.00 16.68
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX