VALE: Vale S.A.

As of Friday, August 22nd, 2025

$ 10.12

+0.31 +3.16%

Open: 9.80
High: 10.15
Low: 9.80
Volume: 31,597,373
Previous Close on Thursday, August 21st, 2025

$ 9.81

+0.09 +0.93%

Open: 9.70
High: 9.81
Low: 9.68
Volume: 14,404,205

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 9.80 10.15 9.80 10.12 31,597,358 +0.31 +3.16
2025-08-21 9.70 9.81 9.68 9.81 14,404,205 +0.09 +0.93
2025-08-20 9.71 9.76 9.68 9.72 22,249,920 +0.01 +0.10
2025-08-19 9.76 9.83 9.67 9.71 24,903,988 -0.10 -1.02
2025-08-18 9.90 9.94 9.78 9.81 21,493,080 -0.11 -1.11
2025-08-15 9.91 9.97 9.84 9.92 19,455,050 +0.01 +0.10
2025-08-14 9.86 9.92 9.81 9.91 23,316,881 -0.17 -1.69
2025-08-13 10.06 10.14 10.03 10.08 23,362,519 -0.32 -3.08
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 10.15
On 2025-08-22		 9.67
On 2025-08-19		 0.20 2.02 9.94
On 2025-08-18		 9.67
On 2025-08-19		 -2.72 9.83
10D 10.44
On 2025-08-12		 9.67
On 2025-08-19		 -0.10 -0.98 10.44
On 2025-08-12		 9.67
On 2025-08-19		 -7.38 9.97
20D 10.44
On 2025-08-12		 9.36
On 2025-07-31		 0.12 1.20 10.44
On 2025-08-12		 9.67
On 2025-08-19		 -7.38 9.90
WTD 10.15
On 2025-08-22		 9.67
On 2025-08-19		 0.20 2.02 9.94
On 2025-08-18		 9.67
On 2025-08-19		 -2.72 9.83
MTD 10.44
On 2025-08-12		 9.66
On 2025-08-01		 0.59 6.19 10.44
On 2025-08-12		 9.67
On 2025-08-19		 -7.38 9.95
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
THO

Thor Industries Inc.

111.67 +6.65 +6.33 997,760
VALE

Vale S.A.

10.12 +0.31 +3.16 31,597,373