VALE: Vale S.A.

As of Friday, June 26th, 2026

$ 15.07

-0.05 -0.33%

Open: 15.07
High: 15.24
Low: 15.02
Volume: 28,698,119
Previous Close on Thursday, June 25th, 2026

$ 15.12

+0.28 +1.89%

Open: 15.07
High: 15.27
Low: 14.85
Volume: 32,388,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-26 15.07 15.24 15.02 15.07 28,698,119 -0.05 -0.33
2026-06-25 15.07 15.27 14.85 15.12 32,388,462 +0.28 +1.89
2026-06-24 15.02 15.06 14.79 14.84 26,281,892 -0.47 -3.07
2026-06-23 15.21 15.42 15.18 15.31 28,250,134 -0.40 -2.55
2026-06-22 15.58 15.86 15.52 15.71 21,521,782 +0.29 +1.88
2026-06-18 15.40 15.52 15.33 15.42 20,788,898 -0.11 -0.71
2026-06-17 15.81 16.04 15.47 15.53 20,176,180 -0.45 -2.82
2026-06-16 15.95 16.14 15.93 15.98 16,505,735 -0.02 -0.13
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 15.86
On 2026-06-22		 14.79
On 2026-06-24		 -0.35 -2.27 15.86
On 2026-06-22		 14.79
On 2026-06-24		 -6.75 15.21
10D 16.36
On 2026-06-15		 14.79
On 2026-06-24		 -0.29 -1.89 16.36
On 2026-06-15		 14.79
On 2026-06-24		 -9.60 15.47
20D 16.94
On 2026-06-02		 14.76
On 2026-06-09		 -1.48 -8.94 16.94
On 2026-06-02		 14.76
On 2026-06-09		 -12.85 15.58
WTD 15.86
On 2026-06-22		 14.79
On 2026-06-24		 -0.35 -2.27 15.86
On 2026-06-22		 14.79
On 2026-06-24		 -6.75 15.21
MTD 16.94
On 2026-06-02		 14.76
On 2026-06-09		 -1.18 -7.26 16.94
On 2026-06-02		 14.76
On 2026-06-09		 -12.85 15.54
As of Friday, June 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.00 -2.36 -0.64 7,642,305
KO

The Coca-Cola Company

82.63 +2.21 +2.75 53,185,372
PFE

Pfizer Inc.

24.29 +0.62 +2.62 58,900,519
VZ

Verizon Communications Inc.

46.54 +0.47 +1.02 37,256,575
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,876.11 -44.51 -0.09 1,297,695,523
DJTA

Dow Jones Transportation Average

21,825.83 -106.64 -0.49 147,406,951
SPX

S&P 500 Index

7,354.02 -3.47 -0.05
OEX

S&P 100 Index

3,589.20 +6.40 +0.18
NDX

NASDAQ 100 Index

29,118.24 -322.08 -1.09
NYA

NYSE Composite Index

23,689.23 +78.51 +0.33
XAX

NYSE AMEX Composite Index

7,819.99 +10.01 +0.13
RUI

RUSSELL 1000 Index

4,013.81 +3.62 +0.09
RUT

Russell 2000 Index

3,010.08 +2.23 +0.07
RUA

Russell 3000 Index

4,198.43 +3.75 +0.09
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 -0.20 -0.98
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

39.08 +1.70 +4.55 428,492
VALE

Vale S.A.

15.07 -0.05 -0.33 28,698,119