VALE: Vale S.A.

As of Thursday, May 8th, 2025

$ 9.30

+0.08 +0.87%

Open: 9.31
High: 9.43
Low: 9.27
Volume: 28,363,081
Previous Close on Wednesday, May 7th, 2025

$ 9.22

-0.09 -0.97%

Open: 9.32
High: 9.34
Low: 9.17
Volume: 20,604,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 9.31 9.43 9.27 9.30 28,363,040 +0.08 +0.87
2025-05-07 9.32 9.34 9.17 9.22 20,604,311 -0.09 -0.97
2025-05-06 9.35 9.40 9.30 9.31 17,085,393 0.00 0.00
2025-05-05 9.42 9.43 9.30 9.31 16,691,943 -0.06 -0.64
2025-05-02 9.44 9.52 9.32 9.37 21,498,437 +0.13 +1.41
2025-05-01 9.31 9.39 9.18 9.24 18,297,620 -0.07 -0.75
2025-04-30 9.31 9.43 9.29 9.31 30,072,836 -0.29 -3.02
2025-04-29 9.61 9.63 9.55 9.60 24,641,517 0.00 0.00
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 9.52
On 2025-05-02		 9.17
On 2025-05-07		 0.06 0.65 9.52
On 2025-05-02		 9.17
On 2025-05-07		 -3.68 9.30
10D 9.63
On 2025-04-29		 9.17
On 2025-05-07		 -0.45 -4.62 9.63
On 2025-04-29		 9.17
On 2025-05-07		 -4.78 9.38
20D 9.82
On 2025-04-24		 8.67
On 2025-04-10		 0.44 4.97 9.82
On 2025-04-24		 9.17
On 2025-05-07		 -6.62 9.31
WTD 9.43
On 2025-05-05		 9.17
On 2025-05-07		 -0.07 -0.75 9.43
On 2025-05-05		 9.17
On 2025-05-07		 -2.76 9.29
MTD 9.52
On 2025-05-02		 9.17
On 2025-05-07		 -0.01 -0.11 9.52
On 2025-05-02		 9.17
On 2025-05-07		 -3.68 9.29
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WEN

The Wendy's Company

12.12 +0.36 +3.06 4,174,986
VALE

Vale S.A.

9.30 +0.08 +0.87 28,363,081