VALE: Vale S.A.

As of Wednesday, September 17th, 2025

$ 10.88

-0.03 -0.27%

Open: 10.87
High: 11.01
Low: 10.81
Volume: 34,841,459
Previous Close on Tuesday, September 16th, 2025

$ 10.91

+0.08 +0.74%

Open: 10.90
High: 10.94
Low: 10.76
Volume: 39,629,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 10.87 11.01 10.81 10.88 34,811,275 -0.03 -0.27
2025-09-16 10.90 10.94 10.76 10.91 39,629,576 +0.08 +0.74
2025-09-15 10.75 10.86 10.70 10.83 22,127,438 +0.16 +1.50
2025-09-12 10.65 10.75 10.61 10.67 24,726,055 +0.04 +0.38
2025-09-11 10.45 10.67 10.45 10.63 30,797,521 +0.13 +1.24
2025-09-10 10.49 10.57 10.43 10.50 26,577,155 +0.15 +1.45
2025-09-09 10.55 10.63 10.33 10.35 26,511,867 -0.10 -0.96
2025-09-08 10.44 10.47 10.37 10.45 18,194,134 +0.05 +0.48
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 11.01
On 2025-09-17		 10.45
On 2025-09-11		 0.38 3.62 10.67
On 2025-09-11		 10.67
On 2025-09-11		 0.00 10.78
10D 11.01
On 2025-09-17		 10.18
On 2025-09-04		 0.67 6.56 10.63
On 2025-09-09		 10.43
On 2025-09-10		 -1.88 10.59
20D 11.01
On 2025-09-17		 9.68
On 2025-08-21		 1.17 12.05 10.42
On 2025-08-28		 10.08
On 2025-09-02		 -3.26 10.35
WTD 11.01
On 2025-09-17		 10.70
On 2025-09-15		 0.21 1.97 10.86
On 2025-09-15		 10.86
On 2025-09-15		 0.00 10.87
MTD 11.01
On 2025-09-17		 10.08
On 2025-09-02		 0.60 5.84 10.63
On 2025-09-09		 10.43
On 2025-09-10		 -1.88 10.52
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

10.88 -0.03 -0.27 34,841,459