VALE: Vale S.A.

As of Friday, September 22nd, 2023

$ 13.75

+0.10 +0.73%

Open: 13.88
High: 13.99
Low: 13.74
Volume: 16,099,569
Previous Close on Thursday, September 21st, 2023

$ 13.65

-0.55 -3.87%

Open: 13.79
High: 13.86
Low: 13.63
Volume: 19,741,558

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 13.88 13.99 13.74 13.75 16,099,567 +0.10 +0.73
2023-09-21 13.79 13.86 13.63 13.65 19,741,558 -0.55 -3.87
2023-09-20 14.22 14.35 14.18 14.20 15,432,815 +0.08 +0.57
2023-09-19 14.19 14.24 13.99 14.12 67,005,417 +0.01 +0.07
2023-09-18 14.37 14.40 14.11 14.11 29,848,444 -0.21 -1.47
2023-09-15 14.59 14.59 14.27 14.32 18,397,495 -0.08 -0.56
2023-09-14 14.16 14.48 14.14 14.40 31,032,527 +0.70 +5.11
2023-09-13 13.64 13.78 13.63 13.70 13,129,891 +0.10 +0.74
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 14.40
On 2023-09-18		 13.63
On 2023-09-21		 -0.57 -3.98 14.40
On 2023-09-18		 13.63
On 2023-09-21		 -5.35 13.97
10D 14.59
On 2023-09-15		 13.59
On 2023-09-12		 0.44 3.31 14.59
On 2023-09-15		 13.63
On 2023-09-21		 -6.60 13.95
20D 14.59
On 2023-09-15		 12.65
On 2023-08-25		 1.02 8.01 14.59
On 2023-09-15		 13.63
On 2023-09-21		 -6.60 13.65
WTD 14.40
On 2023-09-18		 13.63
On 2023-09-21		 -0.57 -3.98 14.40
On 2023-09-18		 13.63
On 2023-09-21		 -5.35 13.97
MTD 14.59
On 2023-09-15		 13.14
On 2023-09-07		 0.58 4.40 14.59
On 2023-09-15		 13.63
On 2023-09-21		 -6.60 13.83
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22