VALE: Vale S.A.

As of Friday, November 6th, 2026

$ 11.65

+0.25 +2.15%

Open: 11.38
High: 11.73
Low: 11.34
Volume: 38,625,266
Previous Close on Thursday, November 5th, 2026

$ 11.40

-0.03 -0.22%

Open: 11.51
High: 11.60
Low: 11.32
Volume: 38,921,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-06 11.38 11.73 11.34 11.65 38,625,266 +0.25 +2.15
2026-11-05 11.51 11.60 11.32 11.40 38,921,769 -0.03 -0.22
2026-11-04 11.23 11.51 11.18 11.43 38,746,119 +0.45 +4.10
2026-11-03 11.27 11.28 10.96 10.98 32,034,521 -0.36 -3.17
2026-11-02 11.57 11.62 11.30 11.34 27,871,334 -0.05 -0.44
2026-10-30 11.10 11.63 11.06 11.39 47,139,562 +0.21 +1.88
2026-10-29 11.43 11.45 11.14 11.18 33,592,314 -0.29 -2.53
2026-10-28 11.76 11.81 11.33 11.47 51,825,807 -0.37 -3.13
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 11.73
On 2026-11-06		 10.96
On 2026-11-03		 0.26 2.28 11.62
On 2026-11-02		 10.96
On 2026-11-03		 -5.68 11.36
10D 12.36
On 2026-10-26		 10.96
On 2026-11-03		 -0.75 -6.05 12.36
On 2026-10-26		 10.96
On 2026-11-03		 -11.33 11.47
20D 13.60
On 2026-10-12		 10.96
On 2026-11-03		 -1.97 -14.46 13.60
On 2026-10-12		 10.96
On 2026-11-03		 -19.41 12.21
WTD 11.73
On 2026-11-06		 10.96
On 2026-11-03		 0.26 2.28 11.62
On 2026-11-02		 10.96
On 2026-11-03		 -5.68 11.36
MTD 11.73
On 2026-11-06		 10.96
On 2026-11-03		 0.26 2.28 11.62
On 2026-11-02		 10.96
On 2026-11-03		 -5.68 11.36
As of Friday, November 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.40 +10.53 +3.37 5,297,739
KO

The Coca-Cola Company

95.72 +0.07 +0.07 18,450,078
PFE

Pfizer Inc.

29.32 -0.54 -1.81 48,228,980
VZ

Verizon Communications Inc.

45.80 -0.21 -0.46 24,154,426
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,285.73 -237.33 -0.46 522,516,301
DJTA

Dow Jones Transportation Average

19,774.87 -314.10 -1.56 73,011,022
SPX

S&P 500 Index

7,376.86 +23.13 +0.31
OEX

S&P 100 Index

3,635.84 +16.34 +0.45
NDX

NASDAQ 100 Index

26,989.99 +360.18 +1.35
NYA

NYSE Composite Index

23,950.37 -5.61 -0.02
XAX

NYSE AMEX Composite Index

8,039.15 -1.48 -0.02
RUI

RUSSELL 1000 Index

4,018.78 +14.27 +0.36
RUT

Russell 2000 Index

2,754.11 +24.22 +0.89
RUA

Russell 3000 Index

4,187.77 +15.75 +0.38
VIX

CBOE Volatility Index

25.64 -2.54 -9.01
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.30 -0.30 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.70 -0.59 -2.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.60 -0.95 -3.72
 
Recent
Ticker Last Chg %Chg Volume
JBGS

JBG SMITH Properties

12.44 -0.01 -0.08 646,184
URI

United Rentals Inc.

1,055.57 +7.57 +0.72 562,426
FDS

FactSet Research Systems Inc.

327.89 -12.58 -3.69 597,637
VGIT

Vanguard Intermediate-Term Treasury ETF

57.74 -0.07 -0.12 7,123,566
VALE

Vale S.A.

11.65 +0.25 +2.15 38,625,266