VALE: Vale S.A.

As of Monday, December 8th, 2025

$ 12.81

-0.09 -0.70%

Open: 13.04
High: 13.05
Low: 12.75
Volume: 34,295,846
Previous Close on Friday, December 5th, 2025

$ 12.90

-0.66 -4.87%

Open: 13.53
High: 13.56
Low: 12.80
Volume: 76,826,367

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 13.04 13.05 12.75 12.81 33,065,844 -0.09 -0.70
2025-12-05 13.53 13.56 12.80 12.90 76,826,367 -0.66 -4.87
2025-12-04 13.42 13.62 13.30 13.56 54,687,771 +0.26 +1.95
2025-12-03 13.00 13.39 12.96 13.30 70,471,909 +0.41 +3.18
2025-12-02 12.79 12.90 12.68 12.89 30,133,352 +0.20 +1.58
2025-12-01 12.66 12.74 12.64 12.69 23,339,036 +0.08 +0.63
2025-11-28 12.65 12.72 12.54 12.61 26,844,005 +0.10 +0.80
2025-11-26 12.28 12.56 12.28 12.51 28,516,401 +0.32 +2.63
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 13.62
On 2025-12-04		 12.68
On 2025-12-02		 0.12 0.95 13.62
On 2025-12-04		 12.75
On 2025-12-08		 -6.42 13.09
10D 13.62
On 2025-12-04		 12.06
On 2025-11-24		 0.72 5.96 13.62
On 2025-12-04		 12.75
On 2025-12-08		 -6.42 12.76
20D 13.62
On 2025-12-04		 11.82
On 2025-11-21		 0.66 5.43 13.62
On 2025-12-04		 12.75
On 2025-12-08		 -6.42 12.49
WTD 13.05
On 2025-12-08		 12.75
On 2025-12-08		 -0.09 -0.70 -- -- -- 12.81
MTD 13.62
On 2025-12-04		 12.64
On 2025-12-01		 0.20 1.59 13.62
On 2025-12-04		 12.75
On 2025-12-08		 -6.42 13.03
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.19 +3.25 +1.14 3,982,314
KO

The Coca-Cola Company

70.25 +0.25 +0.36 17,707,951
PFE

Pfizer Inc.

25.77 -0.26 -1.00 45,097,933
VZ

Verizon Communications Inc.

41.30 -0.39 -0.94 22,740,239
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,739.32 -215.67 -0.45 505,788,034
DJTA

Dow Jones Transportation Average

17,138.59 -44.53 -0.26 113,965,371
SPX

S&P 500 Index

6,846.51 -23.89 -0.35
OEX

S&P 100 Index

3,439.61 -10.02 -0.29
NDX

NASDAQ 100 Index

25,627.95 -64.10 -0.25
NYA

NYSE Composite Index

21,703.20 -106.88 -0.49
XAX

NYSE AMEX Composite Index

7,024.88 -168.36 -2.34
RUI

RUSSELL 1000 Index

3,735.60 -13.27 -0.35
RUT

Russell 2000 Index

2,520.98 -0.50 -0.02
RUA

Russell 3000 Index

3,888.17 -13.24 -0.34
VIX

CBOE Volatility Index

16.66 +1.25 +8.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.60 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.16 +0.45 +2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.91 +0.64 +3.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,941.50 -21.62 -0.18
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

12.81 -0.09 -0.70 34,295,846