VALE: Vale S.A.

As of Tuesday, April 29th, 2025

$ 9.60

-- 0 0%

Open: 9.61
High: 9.63
Low: 9.55
Volume: 24,641,517
Previous Close on Monday, April 28th, 2025

$ 9.60

+0.10 +1.05%

Open: 9.51
High: 9.62
Low: 9.48
Volume: 22,798,522

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 9.61 9.63 9.55 9.60 24,641,517 0.00 0.00
2025-04-28 9.51 9.62 9.48 9.60 22,798,522 +0.10 +1.05
2025-04-25 9.55 9.59 9.44 9.50 33,095,043 -0.25 -2.56
2025-04-24 9.71 9.82 9.66 9.75 30,316,917 +0.20 +2.09
2025-04-23 9.66 9.78 9.54 9.55 29,213,111 +0.11 +1.17
2025-04-22 9.19 9.51 9.18 9.44 42,464,392 +0.32 +3.51
2025-04-21 9.13 9.17 9.04 9.12 21,862,104 +0.01 +0.11
2025-04-17 8.99 9.20 8.98 9.11 26,692,939 +0.11 +1.22
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 9.82
On 2025-04-24		 9.44
On 2025-04-25		 0.16 1.69 9.82
On 2025-04-24		 9.44
On 2025-04-25		 -3.87 9.60
10D 9.82
On 2025-04-24		 8.93
On 2025-04-16		 0.33 3.56 9.34
On 2025-04-15		 8.93
On 2025-04-16		 -4.34 9.38
20D 10.22
On 2025-04-01		 8.06
On 2025-04-09		 -0.38 -3.81 10.22
On 2025-04-01		 8.06
On 2025-04-09		 -21.18 9.31
WTD 9.63
On 2025-04-29		 9.48
On 2025-04-28		 0.10 1.05 9.62
On 2025-04-28		 9.62
On 2025-04-28		 0.00 9.60
MTD 10.22
On 2025-04-01		 8.06
On 2025-04-09		 -0.38 -3.81 10.22
On 2025-04-01		 8.06
On 2025-04-09		 -21.18 9.31
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

9.60 0.00 0.00 24,641,517