VALE: Vale S.A.

As of Friday, June 13th, 2025

$ 9.46

-0.08 -0.84%

Open: 9.39
High: 9.48
Low: 9.36
Volume: 26,555,922
Previous Close on Thursday, June 12th, 2025

$ 9.54

-0.07 -0.73%

Open: 9.54
High: 9.60
Low: 9.48
Volume: 23,401,520

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 9.39 9.48 9.36 9.46 26,555,922 -0.08 -0.84
2025-06-12 9.54 9.60 9.48 9.54 23,401,520 -0.07 -0.73
2025-06-11 9.66 9.70 9.55 9.61 28,690,001 -0.05 -0.52
2025-06-10 9.60 9.74 9.59 9.66 30,537,543 +0.08 +0.84
2025-06-09 9.50 9.58 9.42 9.58 33,644,840 +0.09 +0.95
2025-06-06 9.51 9.55 9.41 9.49 28,726,865 -0.01 -0.11
2025-06-05 9.54 9.62 9.47 9.50 32,894,059 +0.15 +1.60
2025-06-04 9.39 9.51 9.35 9.35 31,299,025 +0.04 +0.43
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 9.74
On 2025-06-10		 9.36
On 2025-06-13		 -0.03 -0.32 9.74
On 2025-06-10		 9.36
On 2025-06-13		 -3.90 9.57
10D 9.74
On 2025-06-10		 9.12
On 2025-06-03		 0.33 3.61 9.74
On 2025-06-10		 9.36
On 2025-06-13		 -3.90 9.48
20D 9.86
On 2025-05-19		 9.11
On 2025-05-30		 -0.35 -3.57 9.86
On 2025-05-19		 9.11
On 2025-05-30		 -7.61 9.52
WTD 9.74
On 2025-06-10		 9.36
On 2025-06-13		 -0.03 -0.32 9.74
On 2025-06-10		 9.36
On 2025-06-13		 -3.90 9.57
MTD 9.74
On 2025-06-10		 9.12
On 2025-06-03		 0.33 3.61 9.74
On 2025-06-10		 9.36
On 2025-06-13		 -3.90 9.48
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
GPK

Graphic Packaging Holding Company

21.10 -0.57 -2.63 3,302,155
VFC

V.F. Corporation

11.59 -1.04 -8.23 12,873,274
VALE

Vale S.A.

9.46 -0.08 -0.84 26,555,922