VALE: Vale S.A.

As of Tuesday, February 10th, 2026

$ 16.74

-0.05 -0.30%

Open: 16.71
High: 16.87
Low: 16.59
Volume: 23,471,648
Previous Close on Monday, February 9th, 2026

$ 16.79

+0.49 +3.01%

Open: 16.52
High: 16.87
Low: 16.34
Volume: 58,818,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 16.71 16.87 16.59 16.74 23,471,644 -0.05 -0.30
2026-02-09 16.52 16.87 16.34 16.79 58,818,622 +0.49 +3.01
2026-02-06 16.63 16.63 16.29 16.30 39,125,211 +0.02 +0.12
2026-02-05 16.68 16.92 16.28 16.28 55,976,784 -0.75 -4.40
2026-02-04 17.10 17.16 16.65 17.03 49,578,233 +0.03 +0.18
2026-02-03 16.74 17.02 16.65 17.00 35,330,654 +0.86 +5.33
2026-02-02 16.10 16.23 15.97 16.14 28,931,429 +0.07 +0.44
2026-01-30 16.44 16.85 15.96 16.07 67,026,949 -0.87 -5.14
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 17.16
On 2026-02-04		 16.28
On 2026-02-05		 -0.26 -1.53 17.16
On 2026-02-04		 16.28
On 2026-02-05		 -5.13 16.63
10D 17.34
On 2026-01-29		 15.96
On 2026-01-30		 0.30 1.82 17.34
On 2026-01-29		 15.96
On 2026-01-30		 -7.96 16.61
20D 17.34
On 2026-01-29		 13.89
On 2026-01-13		 2.84 20.43 17.34
On 2026-01-29		 15.96
On 2026-01-30		 -7.96 15.93
WTD 16.87
On 2026-02-09		 16.34
On 2026-02-09		 0.44 2.70 16.87
On 2026-02-09		 16.59
On 2026-02-10		 -1.69 16.77
MTD 17.16
On 2026-02-04		 15.97
On 2026-02-02		 0.67 4.17 17.16
On 2026-02-04		 16.28
On 2026-02-05		 -5.13 16.61
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,112
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,530
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,677
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,909
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,674,267
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,511,681
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,478.11 +20.75 +0.25
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 +0.27 +1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.37 +1.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
VALE

Vale S.A.

16.74 -0.05 -0.30 23,471,648