VALE: Vale S.A.

As of Thursday, March 20th, 2025

$ 10.14

-0.05 -0.49%

Open: 10.11
High: 10.18
Low: 10.06
Volume: 31,000,403
Previous Close on Wednesday, March 19th, 2025

$ 10.19

+0.01 +0.10%

Open: 10.13
High: 10.22
Low: 10.04
Volume: 47,700,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-20 10.11 10.18 10.06 10.14 31,000,403 -0.05 -0.49
2025-03-19 10.13 10.22 10.04 10.19 47,700,508 +0.01 +0.10
2025-03-18 10.09 10.21 9.96 10.18 36,923,609 +0.10 +0.99
2025-03-17 9.88 10.11 9.87 10.08 34,106,712 +0.27 +2.75
2025-03-14 9.65 9.90 9.62 9.81 37,632,634 +0.39 +4.14
2025-03-13 9.28 9.54 9.27 9.42 23,776,518 +0.15 +1.62
2025-03-12 9.24 9.29 9.16 9.27 28,391,825 -0.13 -1.38
2025-03-11 9.29 9.44 9.17 9.40 36,468,388 +0.16 +1.73
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 10.22
On 2025-03-19		 9.62
On 2025-03-14		 0.72 7.64 10.22
On 2025-03-19		 10.06
On 2025-03-20		 -1.57 10.08
10D 10.22
On 2025-03-19		 9.08
On 2025-03-10		 0.36 3.68 9.95
On 2025-03-07		 9.08
On 2025-03-10		 -8.74 9.76
20D 10.23
On 2025-02-21		 9.08
On 2025-03-10		 -0.01 -0.10 10.23
On 2025-02-21		 9.08
On 2025-03-10		 -11.24 9.73
WTD 10.22
On 2025-03-19		 9.87
On 2025-03-17		 0.33 3.36 10.22
On 2025-03-19		 10.06
On 2025-03-20		 -1.57 10.15
MTD 10.22
On 2025-03-19		 9.08
On 2025-03-10		 0.71 7.53 9.95
On 2025-03-07		 9.08
On 2025-03-10		 -8.74 9.70
As of Thursday, March 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,953.32 -11.31 -0.03 543,991,209
DJTA

Dow Jones Transportation Average

14,637.85 -54.07 -0.37 124,430,502
SPX

S&P 500 Index

5,662.89 -12.40 -0.22
OEX

S&P 100 Index

2,738.20 -4.96 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,677.61 -59.05 -0.30
NYA

NYSE Composite Index

19,537.27 -44.05 -0.22
XAX

NYSE AMEX Composite Index

5,145.50 +27.11 +0.53
RUI

RUSSELL 1000 Index

3,098.36 -7.34 -0.24
RUT

Russell 2000 Index

2,068.63 -13.45 -0.65
RUA

Russell 3000 Index

3,223.57 -8.23 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.14 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,762.31 -17.99 -0.18
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

10.14 -0.05 -0.49 31,000,403