VALE: Vale S.A.

As of Friday, May 30th, 2025

$ 9.44

-- 0 0%

Open: 9.44
High: 9.44
Low: 9.44
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 9.44

+0.07 +0.75%

Open: 9.48
High: 9.51
Low: 9.41
Volume: 26,526,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 9.48 9.51 9.41 9.44 26,526,883 +0.07 +0.75
2025-05-28 9.46 9.46 9.33 9.37 29,940,290 -0.17 -1.78
2025-05-27 9.54 9.58 9.48 9.54 22,233,240 -0.06 -0.63
2025-05-23 9.43 9.63 9.42 9.60 31,059,467 +0.02 +0.21
2025-05-22 9.63 9.75 9.55 9.58 34,437,069 -0.07 -0.73
2025-05-21 9.78 9.78 9.64 9.65 22,639,908 -0.13 -1.33
2025-05-20 9.80 9.82 9.71 9.78 16,520,282 -0.05 -0.51
2025-05-19 9.70 9.86 9.70 9.83 23,438,154 +0.03 +0.31
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 9.75
On 2025-05-22		 9.33
On 2025-05-28		 -0.21 -2.18 9.75
On 2025-05-22		 9.33
On 2025-05-28		 -4.31 9.51
10D 9.89
On 2025-05-15		 9.33
On 2025-05-28		 -0.35 -3.58 9.89
On 2025-05-15		 9.33
On 2025-05-28		 -5.66 9.64
20D 9.93
On 2025-05-14		 9.17
On 2025-05-07		 0.13 1.40 9.93
On 2025-05-14		 9.33
On 2025-05-28		 -6.04 9.54
WTD 9.58
On 2025-05-27		 9.33
On 2025-05-28		 -0.16 -1.67 9.58
On 2025-05-27		 9.33
On 2025-05-28		 -2.61 9.45
MTD 9.93
On 2025-05-14		 9.17
On 2025-05-07		 0.13 1.40 9.93
On 2025-05-14		 9.33
On 2025-05-28		 -6.04 9.54
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.48 +0.32 +0.13 1,014,748
KO

The Coca-Cola Company

71.85 +0.36 +0.50 2,741,576
PFE

Pfizer Inc.

23.48 +0.03 +0.13 6,712,181
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,579,537
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,170.16 -45.57 -0.11 155,074,390
DJTA

Dow Jones Transportation Average

14,708.09 -37.29 -0.25 34,692,923
SPX

S&P 500 Index

5,897.62 -14.55 -0.25
OEX

S&P 100 Index

2,878.87 -6.73 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,304.54 -59.41 -0.28
NYA

NYSE Composite Index

19,727.10 -16.76 -0.08
XAX

NYSE AMEX Composite Index

5,199.16 -12.96 -0.25
RUI

RUSSELL 1000 Index

3,227.54 -8.03 -0.25
RUT

Russell 2000 Index

2,067.93 -6.85 -0.33
RUA

Russell 3000 Index

3,351.88 -8.46 -0.25
VIX

CBOE Volatility Index

19.25 +0.07 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,844.42 -17.63 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

182.35 0.00 0.00
TSLA

Tesla Inc.

363.18 +4.75 +1.33 32,140,645
J

Jacobs Engineering Group Inc.

126.02 0.00 0.00
VALE

Vale S.A.

9.44 0.00 0.00