VALE: Vale S.A.

As of Friday, August 14th, 2026

$ 13.63

-0.17 -1.23%

Open: 13.66
High: 13.74
Low: 13.56
Volume: 20,779,222
Previous Close on Thursday, August 13th, 2026

$ 13.80

-0.62 -4.30%

Open: 13.97
High: 14.02
Low: 13.74
Volume: 21,782,376

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 13.66 13.74 13.56 13.63 20,779,222 -0.17 -1.23
2026-08-13 13.97 14.02 13.74 13.80 21,782,376 -0.62 -4.30
2026-08-12 14.53 14.55 14.39 14.42 18,702,762 +0.10 +0.70
2026-08-11 14.97 14.98 14.24 14.32 28,052,602 -0.57 -3.83
2026-08-10 14.78 14.91 14.63 14.89 19,196,267 +0.18 +1.22
2026-08-07 14.87 14.89 14.61 14.71 24,276,875 -0.01 -0.07
2026-08-06 14.91 15.00 14.72 14.72 22,237,386 -0.22 -1.47
2026-08-05 14.75 14.98 14.69 14.94 33,127,025 +0.11 +0.74
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 14.98
On 2026-08-11		 13.56
On 2026-08-14		 -1.08 -7.34 14.98
On 2026-08-11		 13.56
On 2026-08-14		 -9.48 14.21
10D 15.06
On 2026-08-04		 13.56
On 2026-08-14		 -1.43 -9.50 15.06
On 2026-08-04		 13.56
On 2026-08-14		 -9.96 14.48
20D 15.16
On 2026-07-23		 13.56
On 2026-08-14		 -0.56 -3.95 15.16
On 2026-07-23		 13.56
On 2026-08-14		 -10.55 14.59
WTD 14.98
On 2026-08-11		 13.56
On 2026-08-14		 -1.08 -7.34 14.98
On 2026-08-11		 13.56
On 2026-08-14		 -9.48 14.21
MTD 15.06
On 2026-08-04		 13.56
On 2026-08-14		 -1.43 -9.50 15.06
On 2026-08-04		 13.56
On 2026-08-14		 -9.96 14.48
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
KMX

CarMax Inc.

59.92 -0.13 -0.22 1,431,877
FTEC

Fidelity MSCI Information Technology Index ETF

292.50 -0.94 -0.32 255,496
XPO

XPO Logistics Inc.

211.06 -0.01 0.00 879,305
UPRO

ProShares UltraPro S&P 500

156.63 -1.03 -0.65 1,476,754
VALE

Vale S.A.

13.63 -0.17 -1.23 20,779,222