VALE: Vale S.A.

As of Tuesday, July 1st, 2025

$ 9.82

+0.11 +1.13%

Open: 9.70
High: 9.87
Low: 9.65
Volume: 49,729,863
Previous Close on Monday, June 30th, 2025

$ 9.71

-0.03 -0.31%

Open: 9.62
High: 9.75
Low: 9.61
Volume: 45,312,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 9.70 9.87 9.65 9.82 49,729,863 +0.11 +1.13
2025-06-30 9.62 9.75 9.61 9.71 45,312,338 -0.03 -0.31
2025-06-27 9.51 9.75 9.48 9.74 66,572,953 +0.27 +2.85
2025-06-26 9.28 9.50 9.27 9.47 87,611,756 +0.41 +4.53
2025-06-25 9.05 9.12 8.97 9.06 39,319,784 -0.15 -1.63
2025-06-24 9.18 9.21 9.12 9.21 34,852,861 +0.03 +0.33
2025-06-23 9.05 9.19 9.01 9.18 38,926,475 +0.12 +1.32
2025-06-20 9.28 9.28 9.02 9.06 64,681,624 -0.24 -2.58
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 9.87
On 2025-07-01		 8.97
On 2025-06-25		 0.61 6.62 9.12
On 2025-06-25		 9.12
On 2025-06-25		 0.00 9.56
10D 9.87
On 2025-07-01		 8.97
On 2025-06-25		 0.00 0.00 9.77
On 2025-06-17		 8.97
On 2025-06-25		 -8.19 9.39
20D 9.87
On 2025-07-01		 8.97
On 2025-06-25		 0.55 5.93 9.86
On 2025-06-16		 8.97
On 2025-06-25		 -8.98 9.46
WTD 9.87
On 2025-07-01		 9.61
On 2025-06-30		 0.08 0.82 9.75
On 2025-06-30		 9.75
On 2025-06-30		 0.00 9.77
MTD 9.87
On 2025-07-01		 9.65
On 2025-07-01		 0.11 1.13 -- -- -- 9.82
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

9.82 +0.11 +1.13 49,729,863