EODData

MEMBERSHIP REGISTER LOG IN

FRA, CVLB: Vale S.A

26 Aug 2025
LAST:

8.700

CHANGE:
 0.02		OPEN:
8.700		HIGH:
8.700		ASK:
0.000		VOLUME:
500
CHG(%):
0.23		PREV:
8.680		LOW:
8.700		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
26 Aug 258.7008.7008.7008.700500
25 Aug 258.5208.6808.5208.680500
22 Aug 258.4008.8508.4008.850250
21 Aug 258.3208.4008.3208.400100
20 Aug 258.3208.4008.3208.400400
19 Aug 258.3608.4608.3208.3202.1K
18 Aug 258.4208.4208.4208.4202.3K
15 Aug 258.5208.5208.4208.4206.8K
14 Aug 258.5608.5608.4608.4602.8K
13 Aug 258.5608.5608.5608.5602.8K

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:8.61
MA10:8.52
MA20:8.53
MA50:8.43
MA100:8.37
MA200:8.69
STO9:71.70
STO14:71.70
RSI14:57.04
WPR14:-28.30
MTM14:0.09
ROC14:0.01
ATR:0.15
Week High:8.85
Week Low:8.32
Month High:8.85
Month Low:8.20
Year High:10.86
Year Low:7.33

RECENT SPLITS

Date Ratio
13 Sep 20072-1
07 Jun 20062-1

RECENT DIVIDENDS

Date Amount
13 Aug 2025$0.29
10 Mar 2025$0.32
12 Dec 2024$0.08
05 Aug 2024$0.32
12 Mar 2024$0.47
22 Nov 2023$0.41
14 Aug 2023$0.33
14 Mar 2023$0.30
13 Dec 2022$0.05
12 Aug 2022$0.59