VALE: Vale S.A.

As of Friday, May 17th, 2024

$ 12.99

+0.33 +2.61%

Open: 12.74
High: 13.01
Low: 12.70
Volume: 26,186,478
Previous Close on Thursday, May 16th, 2024

$ 12.66

+0.10 +0.80%

Open: 12.68
High: 12.69
Low: 12.55
Volume: 18,655,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 12.74 13.01 12.70 12.99 26,186,478 +0.33 +2.61
2024-05-16 12.68 12.69 12.55 12.66 18,655,844 +0.10 +0.80
2024-05-15 12.51 12.57 12.26 12.56 27,607,218 0.00 0.00
2024-05-14 12.56 12.62 12.46 12.56 15,576,103 -0.01 -0.08
2024-05-13 12.59 12.67 12.48 12.57 18,097,737 +0.13 +1.05
2024-05-10 12.63 12.65 12.43 12.44 16,450,587 -0.14 -1.11
2024-05-09 12.40 12.59 12.37 12.58 21,988,104 +0.03 +0.24
2024-05-08 12.50 12.62 12.46 12.55 18,080,034 -0.14 -1.10
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 13.01
On 2024-05-17		 12.26
On 2024-05-15		 0.55 4.42 12.67
On 2024-05-13		 12.26
On 2024-05-15		 -3.20 12.67
10D 13.01
On 2024-05-17		 12.26
On 2024-05-15		 0.38 3.01 12.88
On 2024-05-07		 12.26
On 2024-05-15		 -4.81 12.62
20D 13.01
On 2024-05-17		 11.95
On 2024-04-22		 0.81 6.65 12.88
On 2024-05-07		 12.26
On 2024-05-15		 -4.81 12.47
WTD 13.01
On 2024-05-17		 12.26
On 2024-05-15		 0.55 4.42 12.67
On 2024-05-13		 12.26
On 2024-05-15		 -3.20 12.67
MTD 13.01
On 2024-05-17		 12.10
On 2024-05-01		 0.82 6.74 12.88
On 2024-05-07		 12.26
On 2024-05-15		 -4.81 12.58
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ADSK

Autodesk Inc.

221.21 +0.78 +0.35 1,567,722
IPG

The Interpublic Group of Companies Inc.

31.78 +0.15 +0.47 2,861,058
GLPI

Gaming and Leisure Properties Inc.

46.04 +0.36 +0.79 696,972
USMC

Principal U.S. Mega-Cap Multi-Factor Index ETF

52.04 +0.03 +0.06 19,562
VALE

Vale S.A.

12.99 +0.33 +2.61 26,186,478