VALE: Vale S.A.

As of Friday, April 19th, 2024

$ 11.84

-- 0 0%

Open: 11.84
High: 11.84
Low: 11.84
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 11.84

-0.01 -0.08%

Open: 11.89
High: 11.97
Low: 11.74
Volume: 25,799,732
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 11.89 11.97 11.74 11.84 25,799,732 -0.01 -0.08
2024-04-17 12.06 12.14 11.81 11.85 34,799,821 +0.18 +1.54
2024-04-16 11.69 11.74 11.52 11.67 39,819,193 -0.33 -2.75
2024-04-15 12.03 12.14 11.95 12.00 32,040,014 -0.02 -0.17
2024-04-12 12.25 12.37 11.96 12.02 31,169,548 -0.15 -1.23
2024-04-11 12.16 12.23 12.06 12.17 19,097,261 +0.02 +0.16
2024-04-10 12.22 12.35 12.08 12.15 28,043,339 -0.35 -2.80
2024-04-09 12.60 12.67 12.38 12.50 33,538,543 0.00 0.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.37
On 2024-04-12
11.52
On 2024-04-16
-0.33 -2.71 12.37
On 2024-04-12
11.52
On 2024-04-16
-6.87 11.88
10D 12.67
On 2024-04-09
11.52
On 2024-04-16
-0.08 -0.67 12.67
On 2024-04-09
11.52
On 2024-04-16
-9.08 12.05
20D 12.67
On 2024-04-09
11.52
On 2024-04-16
-0.54 -4.36 12.67
On 2024-04-09
11.52
On 2024-04-16
-9.08 12.10
WTD 12.14
On 2024-04-15
11.52
On 2024-04-16
-0.18 -1.50 12.14
On 2024-04-15
11.52
On 2024-04-16
-5.11 11.84
MTD 12.67
On 2024-04-09
11.52
On 2024-04-16
-0.35 -2.87 12.67
On 2024-04-09
11.52
On 2024-04-16
-9.08 12.06
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

147.36 -5.58 -3.65 5,058,120
KO

The Coca-Cola Company

59.54 +0.63 +1.06 5,800,166
PFE

Pfizer Inc.

25.80 +0.41 +1.61 16,661,206
VZ

Verizon Communications Inc.

40.27 +0.14 +0.34 8,210,760
VIX

CBOE Volatility Index

19.12 +1.12 +6.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,842.09 +66.71 +0.18 169,009,629
DJTA

Dow Jones Transportation Average

15,053.85 +106.92 +0.72 50,154,383
SPX

S&P 500 Index

4,968.56 -42.56 -0.85
OEX

S&P 100 Index

2,351.10 -27.54 -1.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,074.81 -319.50 -1.84
NYA

NYSE Composite Index

17,400.37 +12.28 +0.07
XAX

NYSE AMEX Composite Index

4,831.38 +53.18 +1.11
RUI

RUSSELL 1000 Index

2,720.86 -22.27 -0.81
RUT

Russell 2000 Index

1,938.57 -4.39 -0.23
RUA

Russell 3000 Index

2,839.56 -22.39 -0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.12 +1.12 +6.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.77 +0.36 +1.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 +0.56 +2.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.40 +0.74 +3.97
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,436.02 -149.18 -1.74
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

11.84 0.00 0.00