VALE: Vale S.A.

As of Thursday, July 3rd, 2025

$ 10.22

-0.06 -0.58%

Open: 10.23
High: 10.37
Low: 10.17
Volume: 23,823,155
Previous Close on Wednesday, July 2nd, 2025

$ 10.28

+0.46 +4.68%

Open: 9.99
High: 10.31
Low: 9.92
Volume: 109,561,728

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 10.23 10.37 10.17 10.22 23,823,155 -0.06 -0.58
2025-07-02 9.99 10.31 9.92 10.28 109,561,728 +0.46 +4.68
2025-07-01 9.70 9.87 9.65 9.82 49,729,863 +0.11 +1.13
2025-06-30 9.62 9.75 9.61 9.71 45,312,338 -0.03 -0.31
2025-06-27 9.51 9.75 9.48 9.74 66,572,953 +0.27 +2.85
2025-06-26 9.28 9.50 9.27 9.47 87,611,756 +0.41 +4.53
2025-06-25 9.05 9.12 8.97 9.06 39,319,784 -0.15 -1.63
2025-06-24 9.18 9.21 9.12 9.21 34,852,861 +0.03 +0.33
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 10.37
On 2025-07-03		 9.48
On 2025-06-27		 0.75 7.92 9.75
On 2025-06-27		 9.75
On 2025-06-27		 0.00 9.95
10D 10.37
On 2025-07-03		 8.97
On 2025-06-25		 0.92 9.89 9.28
On 2025-06-20		 8.97
On 2025-06-25		 -3.34 9.58
20D 10.37
On 2025-07-03		 8.97
On 2025-06-25		 0.87 9.30 9.86
On 2025-06-16		 8.97
On 2025-06-25		 -8.98 9.55
WTD 10.37
On 2025-07-03		 9.61
On 2025-06-30		 0.48 4.93 9.75
On 2025-06-30		 9.75
On 2025-06-30		 0.00 10.01
MTD 10.37
On 2025-07-03		 9.65
On 2025-07-01		 0.51 5.25 9.87
On 2025-07-01		 9.87
On 2025-07-01		 0.00 10.11
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

10.22 -0.06 -0.58 23,823,155