VALE: Vale S.A.

As of Tuesday, May 5th, 2026

$ 15.93

+0.09 +0.57%

Open: 16.06
High: 16.06
Low: 15.82
Volume: 23,194,580
Previous Close on Monday, May 4th, 2026

$ 15.84

-0.34 -2.10%

Open: 16.16
High: 16.18
Low: 15.80
Volume: 21,863,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 16.06 16.06 15.82 15.93 23,194,580 +0.09 +0.57
2026-05-04 16.16 16.18 15.80 15.84 21,863,878 -0.34 -2.10
2026-05-01 16.35 16.35 16.03 16.18 12,314,306 -0.18 -1.10
2026-04-30 16.16 16.44 16.00 16.36 16,043,059 +0.51 +3.22
2026-04-29 16.28 16.28 15.79 15.85 41,476,855 -1.06 -6.27
2026-04-28 16.91 17.02 16.76 16.91 20,313,717 -0.16 -0.94
2026-04-27 17.22 17.26 17.02 17.07 15,915,269 -0.10 -0.58
2026-04-24 17.17 17.33 17.05 17.17 26,045,240 +0.03 +0.18
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 16.44
On 2026-04-30		 15.79
On 2026-04-29		 -0.98 -5.80 16.44
On 2026-04-30		 15.80
On 2026-05-04		 -3.92 16.03
10D 17.85
On 2026-04-22		 15.79
On 2026-04-29		 -1.52 -8.71 17.85
On 2026-04-22		 15.79
On 2026-04-29		 -11.54 16.60
20D 17.94
On 2026-04-17		 15.79
On 2026-04-29		 -0.25 -1.55 17.94
On 2026-04-17		 15.79
On 2026-04-29		 -12.01 16.98
WTD 16.18
On 2026-05-04		 15.80
On 2026-05-04		 -0.25 -1.55 16.18
On 2026-05-04		 15.82
On 2026-05-05		 -2.22 15.89
MTD 16.35
On 2026-05-01		 15.80
On 2026-05-04		 -0.43 -2.63 16.35
On 2026-05-01		 15.80
On 2026-05-04		 -3.39 15.98
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
DUG

ProShares UltraShort Oil & Gas

17.69 -0.02 -0.11 8,166
VALE

Vale S.A.

15.93 +0.09 +0.57 23,194,580