Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

VALE
VALE S.A.
stock NYSE ADR

At Close
Aug 28, 2025 3:59:58 PM EDT
10.24USD-0.049%(-0.01)26,181,861
10.24Bid   10.25Ask   0.01Spread
Pre-market
Aug 28, 2025 9:28:30 AM EDT
10.33USD+0.780%(+0.08)172,574
After-hours
Aug 28, 2025 4:52:30 PM EDT
10.24USD-0.048%(0.00)24,881
OverviewOption ChainMax PainOptionsPrice & VolumeSplitsDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplitsDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-08-28		10.340010.42000010.240010.2400-0.098%26,181,8610.000%
2025-08-27		10.170010.26000010.130010.2500+0.294%14,888,970-0.098%
2025-08-26		10.120010.23000010.120010.2200+0.492%19,044,072+0.196%
2025-08-25		10.180010.26000010.140010.1700+0.494%16,016,595+0.688%
2025-08-22		9.800010.1500009.800010.1200+3.160%31,606,881+1.186%
2025-08-21		9.70009.8100009.68009.8100+0.926%14,413,941+4.383%
2025-08-20		9.71009.7599009.68019.7200+0.103%22,484,792+5.350%
2025-08-19		9.76009.8300009.67009.7100-1.019%24,904,416+5.458%
2025-08-18		9.90009.9400009.78009.8100-1.109%21,700,135+4.383%
2025-08-15		9.91009.9700009.84009.9200+0.101%19,516,847+3.226%
2025-08-14		9.86009.9150009.81009.9100-1.687%23,363,575+3.330%
2025-08-13		10.060010.14000010.030010.0800-3.077%24,372,247+1.587%
2025-08-12		10.310010.44000010.310010.4000+1.961%40,573,001-1.538%
2025-08-11		10.250010.28500010.153510.2000-0.196%28,044,264+0.392%
2025-08-08		10.050010.30000010.020010.2200+2.302%41,941,926+0.196%
2025-08-07		9.960010.0100009.87009.9900+1.421%24,773,719+2.503%
2025-08-06		9.97009.9700009.85009.8500-0.203%23,122,890+3.959%
2025-08-05		9.890010.0100009.84009.8700+0.203%27,403,058+3.749%
2025-08-04		9.83009.8700009.76259.8500+1.442%52,292,316+3.959%
2025-08-01		9.89009.9250009.66009.7100+1.889%91,152,410+5.458%
2025-07-31		9.43009.6100009.36009.5300-1.038%54,555,315+7.450%
2025-07-30		9.75009.7600009.56229.6300-2.629%69,250,098+6.334%
2025-07-29		9.89009.9700009.82009.8900+0.508%44,793,918+3.539%
2025-07-28		9.86009.9000009.76009.8400-1.600%44,956,697+4.065%
2025-07-25		10.110010.1150009.930010.0000-2.248%50,742,147+2.400%
2025-07-24		10.330010.34500010.175010.2300-1.635%58,951,435+0.098%
2025-07-23		10.290010.45000010.290010.4000+0.289%62,197,021-1.538%
2025-07-22		10.280010.46000010.240010.3700+2.369%72,961,870-1.254%
2025-07-21		10.000010.2500009.970010.1300+3.685%65,886,696+1.086%
2025-07-18		9.85009.9000009.74009.7700-0.408%35,498,203+4.811%
2025-07-17		9.76009.8700009.74509.8100+0.307%53,805,110+4.383%
2025-07-16		9.70009.8400009.69009.7800+0.929%46,682,725+4.703%
2025-07-15		9.85009.8700009.61009.6900-2.121%45,335,104+5.676%
2025-07-14		9.980010.0050009.86009.9000-2.367%28,249,952+3.434%
2025-07-11		10.010010.1600009.930010.1400+1.807%47,689,796+0.986%
2025-07-10		10.080010.3200009.95009.9600+1.014%84,062,832+2.811%
2025-07-09		10.020010.0200009.81179.8600-1.301%35,222,317+3.854%
2025-07-08		10.005010.2100009.98009.9900+0.503%49,347,679+2.503%
2025-07-07		10.080010.1374009.89009.9400-2.740%35,574,464+3.018%
2025-07-03		10.230010.37000010.170010.2200-0.584%23,864,295+0.196%
2025-07-02		9.990010.3100009.920310.2800+4.684%109,623,151-0.389%
2025-07-01		9.70009.8700009.65009.8200+1.133%49,735,963+4.277%
2025-06-30		9.62009.7500009.61009.7100-0.308%45,313,707+5.458%
2025-06-27		9.51009.7450009.48009.7400+2.851%66,578,974+5.133%
2025-06-26		9.27509.5000009.27019.4700+4.525%87,645,551+8.131%
2025-06-25		9.05009.1199008.97009.0600-1.629%39,327,432+13.024%
2025-06-24		9.18009.2100009.12009.2100+0.327%34,861,505+11.183%
2025-06-23		9.05009.1900009.01009.1800+1.325%38,963,255+11.547%
2025-06-20		9.28009.2800009.02009.0600-2.581%64,685,275+13.024%
2025-06-18		9.40009.4600009.28009.3000-0.535%32,767,147+10.108%
2025-06-17		9.75009.7700009.33509.3500-4.786%95,010,579+9.519%
2025-06-16		9.54009.8550009.53009.8200+3.805%46,647,647+4.277%
2025-06-13		9.39009.4800009.36009.4600-0.839%26,562,981+8.245%
2025-06-12		9.54009.6000009.48009.5400-0.728%23,403,395+7.338%
2025-06-11		9.66009.7000009.55009.6100-0.518%28,707,260+6.556%
2025-06-10		9.60009.7400009.59009.6600+0.835%30,561,138+6.004%
2025-06-09		9.50009.5800009.42009.5800+0.948%33,646,049+6.889%
2025-06-06		9.51009.5500009.41009.4900-0.105%28,727,675+7.903%
2025-06-05		9.54009.6200009.47009.5000+1.604%32,904,070+7.789%
2025-06-04		9.39009.5100009.35009.3500+0.430%31,301,959+9.519%
2025-06-03		9.19009.3500009.12009.3100+0.431%27,835,755+9.989%
2025-06-02		9.24509.3100009.21009.2700+1.533%25,068,002+10.464%
2025-05-30		9.37009.3700009.11009.1300-3.284%41,903,968+12.158%
2025-05-29		9.48009.5100009.41009.4400+0.747%26,528,953+8.475%
2025-05-28		9.46009.4600009.33009.3700-1.782%29,963,477+9.285%
2025-05-27		9.54009.5800009.48009.5400-0.625%22,266,741+7.338%
2025-05-23		9.43009.6299009.42009.6000+0.209%31,061,237+6.667%
2025-05-22		9.63009.7500009.55009.5800-0.725%34,489,636+6.889%
2025-05-21		9.78009.7800009.64009.6500-1.329%22,641,956+6.114%
2025-05-20		9.80009.8200009.71009.7800-0.509%17,167,930+4.703%
2025-05-19		9.70009.8600009.70009.8300+0.306%23,440,087+4.171%
2025-05-16		9.68009.8500009.62009.8000-0.102%21,490,064+4.490%
2025-05-15		9.81009.8900009.76009.8100+0.204%26,677,170+4.383%
2025-05-14		9.92009.9300009.76009.7900-0.911%25,437,270+4.597%
2025-05-13		9.66009.9200009.65009.8800+2.917%30,990,519+3.644%
2025-05-12		9.71009.7700009.54009.6000+2.564%25,166,454+6.667%
2025-05-09		9.35009.3900009.30509.3600+0.645%19,632,067+9.402%
2025-05-08		9.31009.4300009.27009.3000+0.868%28,406,006+10.108%
2025-05-07		9.32009.3400009.17009.2200-0.967%20,663,528+11.063%
2025-05-06		9.34509.3950009.30009.31000.000%17,114,056+9.989%
2025-05-05		9.41509.4300009.30009.3100-0.640%16,698,576+9.989%
2025-05-02		9.44009.5200009.32009.3700+1.407%21,566,811+9.285%
2025-05-01		9.31009.3900009.18009.2400-0.752%18,480,335+10.823%
2025-04-30		9.31009.4300009.29009.3100-3.021%30,129,691+9.989%
2025-04-29		9.61009.6300009.55009.60000.000%24,683,288+6.667%
2025-04-28		9.51009.6200009.48009.6000+1.053%22,812,167+6.667%
2025-04-25		9.55009.5900009.44009.5000-2.564%33,335,108+7.789%
2025-04-24		9.71009.8200009.65919.7500+2.094%30,320,739+5.026%
2025-04-23		9.66009.7800009.54009.5500+1.165%29,221,613+7.225%
2025-04-22		9.19009.5100009.17509.4400+3.509%42,473,818+8.475%
2025-04-21		9.13009.1700009.04009.1200+0.110%21,868,927+12.281%
2025-04-17		8.99009.2000008.98009.1100+1.222%26,700,075+12.404%
2025-04-16		9.05009.0800008.93009.0000-1.424%25,841,871+13.778%
2025-04-15		9.31009.3350009.10119.1300-1.510%23,790,347+12.158%
2025-04-14		9.35509.4400009.23009.2700+0.542%36,387,232+10.464%
2025-04-11		9.01009.2800008.94009.2200+3.596%38,903,817+11.063%
2025-04-10		8.88509.0400008.66508.9000+0.451%70,888,424+15.056%
2025-04-09		8.15008.9200008.05508.8600+7.264%87,806,159+15.576%
2025-04-08		9.00009.0100008.17008.2600-6.455%68,739,025+23.971%
2025-04-07		8.79009.2000008.64008.8300-2.753%76,246,990+15.968%
2025-04-04		9.29009.3000008.87009.0800-6.680%73,667,801+12.775%
2025-04-03		9.980010.1200009.71259.7300-3.568%52,912,240+5.242%
2025-04-02		10.110010.1100009.940010.0900-0.099%24,525,657+1.487%
2025-04-01		10.060010.22000010.040010.1000+1.202%20,845,103+1.386%
2025-03-31		9.850010.0000009.76009.9800-0.598%28,351,443+2.605%
2025-03-28		10.120010.16500010.010010.0400-1.278%21,447,082+1.992%
2025-03-27		10.070010.20000010.060010.1700+0.395%20,042,826+0.688%
2025-03-26		10.090010.15000010.060010.1300+0.396%22,669,935+1.086%
2025-03-25		10.080010.16000010.050010.0900+1.509%27,032,244+1.487%
2025-03-24		10.140010.2000009.91509.9400-1.291%19,409,782+3.018%
2025-03-21		10.000010.0900009.980010.0700-0.690%34,942,944+1.688%
2025-03-20		10.110010.18000010.060010.1400-0.491%31,060,983+0.986%
2025-03-19		10.130010.22000010.040010.1900+0.098%47,337,140+0.491%
2025-03-18		10.090010.2100009.955010.1800+0.992%37,092,918+0.589%
2025-03-17		9.880010.1100009.870010.0800+2.752%34,254,272+1.587%
2025-03-14		9.65009.9000009.62009.8100+4.140%36,927,405+4.383%
2025-03-13		9.28009.5350009.27049.4200+1.618%23,961,850+8.705%
2025-03-12		9.24009.2900009.16009.2700-1.383%28,220,403+10.464%
2025-03-11		9.29009.4400009.16509.4000+1.732%36,134,364+8.936%
2025-03-10		9.40009.4650009.08019.2400-6.667%32,589,076+10.823%
2025-03-07		9.69009.9500009.67009.9000+1.227%29,919,904+3.434%
2025-03-06		9.76009.8600009.72009.7800+0.825%29,909,192+4.703%
2025-03-05		9.47009.7400009.44509.7000+3.632%30,944,951+5.567%
2025-03-04		9.34009.4700009.21009.3600-0.319%27,397,487+9.402%
2025-03-03		9.59509.6800009.35009.3900-0.424%25,061,838+9.052%
2025-02-28		9.56009.6000009.35009.4300-2.077%33,300,256+8.590%
2025-02-27		9.78009.7800009.62009.6300-1.332%27,505,218+6.334%
2025-02-26		9.96009.9700009.75009.7600-1.314%34,053,724+4.918%
2025-02-25		9.92009.9600009.87009.8900-0.802%29,515,622+3.539%
2025-02-24		10.180010.2300009.95009.9700-1.385%34,795,031+2.708%
2025-02-21		10.180010.23000010.070010.1100-0.394%42,326,953+1.286%
2025-02-20		9.990010.2800009.990010.1500+4.209%61,513,746+0.887%
2025-02-19		9.74009.7800009.63009.7400-0.714%30,031,209+5.133%
2025-02-18		9.80009.8750009.76019.8100+0.512%25,103,763+4.383%
2025-02-14		9.70009.8200009.65009.7600+1.985%31,175,540+4.918%
2025-02-13		9.41009.5800009.36009.5700+0.105%26,847,683+7.001%
2025-02-12		9.58009.6300009.53009.5600-0.104%25,248,432+7.113%
2025-02-11		9.52009.6000009.48009.5700+0.105%20,197,774+7.001%
2025-02-10		9.50009.6000009.49009.5600+0.950%22,315,769+7.113%
2025-02-07		9.68009.6800009.43009.4700-1.457%35,747,955+8.131%
2025-02-06		9.61009.6800009.56009.6100+2.561%37,175,926+6.556%
2025-02-05		9.37009.4500009.34009.3700-0.636%33,593,481+9.285%
2025-02-04		9.42009.4700009.36009.4300+0.748%39,895,133+8.590%
2025-02-03		9.16009.3800009.11489.3600+0.753%35,409,704+9.402%
2025-01-31		9.43009.5100009.29009.2900-1.065%41,779,824+10.226%
2025-01-30		9.16009.5200009.15009.3900+3.528%49,491,272+9.052%
2025-01-29		9.02009.1700008.99359.0700+0.443%32,204,702+12.900%
2025-01-28		9.10009.1050008.99009.0300-1.419%32,961,063+13.400%
2025-01-27		8.95509.1900008.93009.1600+2.004%41,029,343+11.790%
2025-01-24		9.02009.0800008.97008.9800+1.012%30,602,054+14.031%
2025-01-23		8.87008.9100008.78008.8900+0.225%45,539,670+15.186%
2025-01-22		9.03009.1000008.84508.8700-1.225%53,991,318+15.445%
2025-01-21		8.98009.0100008.84008.9800+0.447%31,956,551+14.031%
2025-01-17		8.86009.0700008.85508.9400+1.938%59,248,758+14.541%
2025-01-16		8.74008.8500008.64508.7700+0.114%142,330,497+16.762%
2025-01-15		8.71008.7900008.60008.7600+1.624%27,973,103+16.895%
2025-01-14		8.63008.7100008.58008.6200+1.293%29,627,416+18.794%
2025-01-13		8.41008.6300008.38008.5100+0.118%30,126,228+20.329%
2025-01-10		8.47008.6100008.45008.50000.000%26,189,605+20.471%
2025-01-08		8.50008.5100008.42008.5000-0.701%25,855,895+20.471%
2025-01-07		8.66008.7500008.52008.5600-0.696%28,260,753+19.626%
2025-01-06		8.70008.7600008.60008.6200-0.116%21,619,728+18.794%
2025-01-03		8.79008.8100008.62008.6300-2.815%27,666,288+18.656%
2025-01-02		8.80008.9600008.78008.8800+0.113%20,649,728+15.315%
2024-12-31		8.86008.9400008.84008.8700+0.113%11,781,831+15.445%
2024-12-30		8.91008.9400008.80008.8600-0.673%21,890,041+15.576%
2024-12-27		8.82008.9300008.81008.9200-0.446%25,141,681+14.798%
2024-12-26		8.84009.0200008.81008.9600+0.224%21,709,855+14.286%
2024-12-24		8.96008.9700008.89008.94000.000%6,879,074+14.541%
2024-12-23		8.90008.9500008.82008.9400+0.449%29,055,675+14.541%
2024-12-20		8.78008.9400008.76008.9000+1.367%35,536,017+15.056%
2024-12-19		8.82008.8400008.73008.7800+0.458%34,452,297+16.629%
2024-12-18		9.05009.0500008.69008.7400-4.897%40,955,761+17.162%
2024-12-17		9.08009.2800009.00009.1900+0.989%31,942,878+11.425%
2024-12-16		9.19009.3350009.09009.1000-1.728%35,127,450+12.527%
2024-12-13		9.37009.3753009.22009.2600-2.218%27,021,660+10.583%
2024-12-12		9.65009.6600009.41009.4700-3.662%31,613,062+8.131%
2024-12-11		9.84009.9677009.68009.8300-0.506%35,306,237+4.171%
2024-12-10		9.84009.9300009.81509.8800+0.305%24,372,764+3.644%
2024-12-09		9.71009.9500009.70009.8500+5.235%48,966,880+3.959%
2024-12-06		9.55009.5800009.33009.3600-2.601%27,859,234+9.402%
2024-12-05		9.57009.6500009.53009.6100+1.052%23,706,869+6.556%
2024-12-04		9.64009.6500009.42009.5100-1.756%44,949,388+7.676%
2024-12-03		9.71009.7750009.64009.6800-1.124%27,937,818+5.785%
2024-12-02		9.74009.8100009.69009.7900-0.710%31,360,032+4.597%
2024-11-29		9.68009.8800009.64009.8600-0.101%30,326,323+3.854%
2024-11-27		9.930010.0200009.83009.8700-0.303%28,135,243+3.749%
2024-11-26		10.020010.0200009.84009.9000-1.688%22,876,820+3.434%
2024-11-25		10.120010.15000010.020010.0700+0.499%17,485,535+1.688%
2024-11-22		9.910010.0400009.875010.0200+0.602%19,117,792+2.196%
2024-11-21		9.87009.9700009.84009.9600-0.698%33,552,747+2.811%
2024-11-20		10.030010.1400009.985010.0300+0.100%28,044,997+2.094%
2024-11-19		10.000010.0600009.965010.0200-0.100%19,814,333+2.196%
2024-11-18		9.890010.0700009.890010.0300+2.243%24,635,786+2.094%
2024-11-15		9.91009.9100009.78009.8100-0.203%15,428,595+4.383%
2024-11-14		9.89009.9200009.81009.8300-0.607%17,923,518+4.171%
2024-11-13		9.93009.9900009.83009.8900-0.802%26,005,648+3.539%
2024-11-12		10.050010.0800009.91009.9700-2.446%33,758,537+2.708%
2024-11-11		10.310010.33500010.190010.2200-3.494%31,195,445+0.196%
2024-11-08		10.750010.75000010.300010.5900-5.531%59,113,599-3.305%
2024-11-07		11.070011.32000011.060011.2100+3.796%51,177,788-8.653%
2024-11-06		10.580010.85000010.501410.8000-0.093%31,987,008-5.185%
2024-11-05		10.820010.89000010.710010.8100+0.278%20,284,390-5.273%
2024-11-04		10.760010.91000010.740010.7800+1.698%20,439,271-5.009%
2024-11-01		10.730010.77500010.550010.6000-0.935%20,139,446-3.396%
2024-10-31		10.830010.83000010.680010.7000-1.018%16,725,491-4.299%
2024-10-30		10.800010.85000010.735010.8100-0.735%31,384,866-5.273%
2024-10-29		11.070011.11000010.880010.8900-1.090%22,039,099-5.969%
2024-10-28		10.970011.04000010.940011.0100+1.195%32,647,646-6.994%
2024-10-25		10.630010.98000010.620010.8800+3.718%59,666,840-5.882%
2024-10-24		10.400010.51500010.370010.4900+0.768%21,924,571-2.383%
2024-10-23		10.470010.47000010.380010.4100-1.977%20,140,350-1.633%
2024-10-22		10.570010.64000010.500010.6200+0.473%23,204,330-3.578%
2024-10-21		10.650010.68000010.570010.5700-0.564%21,237,931-3.122%
2024-10-18		10.850010.88000010.610010.6300-1.024%21,759,292-3.669%
2024-10-17		10.790010.80000010.680010.7400-2.186%26,950,572-4.655%
2024-10-16		10.870011.03670810.840010.9800+1.761%32,355,687-6.740%
2024-10-15		10.830010.83500010.680010.7900-2.793%40,388,983-5.097%
2024-10-14		11.010011.18500010.935011.1000+0.181%24,872,962-7.748%
2024-10-11		10.890011.08000010.860011.0800+0.819%22,102,378-7.581%
2024-10-10		10.970011.01000010.860010.9900+0.733%18,775,995-6.824%
2024-10-09		10.860010.93000010.800010.9100-1.267%34,573,414-6.141%
2024-10-08		11.060011.10000010.950011.0500-4.080%46,415,945-7.330%
2024-10-07		11.450011.68000011.435011.5200+0.611%30,725,058-11.111%
2024-10-04		11.460011.54000011.400011.4500-0.261%19,894,332-10.568%
2024-10-03		11.490011.55990011.380111.4800-2.547%46,405,095-10.801%
2024-10-02		11.920012.04500011.760011.7800+0.512%25,191,895-13.073%
2024-10-01		11.720011.78000011.550011.7200+0.342%32,291,932-12.628%
2024-09-30		11.890011.96000011.660011.6800-0.933%37,465,655-12.329%
2024-09-27		11.880011.98000011.635011.7900-0.085%45,871,541-13.147%
2024-09-26		11.550011.85000011.540011.8000+5.735%56,738,305-13.220%
2024-09-25		11.120011.16500011.045011.1600+0.813%23,335,149-8.244%
2024-09-24		10.980011.13000010.970011.0700+6.442%48,659,143-7.498%
2024-09-23		10.230010.44000010.170010.40000.000%30,608,140-1.538%
2024-09-20		10.620010.63500010.320010.4000-3.346%27,724,127-1.538%
2024-09-19		10.800010.84000010.705010.7600+2.184%37,319,455-4.833%
2024-09-18		10.520010.71000010.484010.5300-0.473%19,558,949-2.754%
2024-09-17		10.620010.64000010.510110.5800-0.094%16,862,637-3.214%
2024-09-16		10.580010.62500010.510010.5900+0.761%16,079,324-3.305%
2024-09-13		10.430010.62000010.420010.5100+1.350%31,773,924-2.569%
2024-09-12		10.250010.39500010.250010.3700+1.468%21,039,073-1.254%
2024-09-11		10.130010.23000010.040010.2200+3.128%28,252,540+0.196%
2024-09-10		10.090010.1000009.84509.9100-2.268%29,300,717+3.330%
2024-09-09		10.150010.22000010.135010.1400+0.099%11,507,774+0.986%
2024-09-06		10.240010.30990010.075010.1300-1.074%29,250,976+1.086%
2024-09-05		10.180010.31000010.170010.2400+1.286%26,271,7540.000%
2024-09-04		10.000010.16000010.000010.1100+1.100%29,963,824+1.286%
2024-09-03		10.270010.2800009.970010.0000-4.943%40,036,179+2.400%
2024-08-30		10.480010.57000010.435010.5200-0.284%19,593,684-2.662%
2024-08-29		10.580010.63500010.471510.5500-1.310%27,684,228-2.938%
2024-08-28		10.620010.77000010.580010.6900-1.837%29,198,774-4.210%
2024-08-27		10.790010.93000010.730010.8900+2.639%35,578,675-5.969%
2024-08-26		10.560010.68000010.550010.6100+1.628%19,841,768-3.487%
2024-08-23		10.460010.60000010.392810.4400+0.096%25,739,650-1.916%
2024-08-22		10.440010.49920010.341310.4300-1.974%26,010,665-1.822%
2024-08-21		10.630010.71000010.560010.6400+2.505%17,569,596-3.759%
2024-08-20		10.470010.50000010.340010.3800-1.237%20,371,682-1.349%
2024-08-19		10.390010.63000010.370010.5100+3.140%47,781,189-2.569%
2024-08-16		10.170010.22000010.120010.1900-0.196%21,737,081+0.491%
2024-08-15		10.180010.26800010.159710.2100+0.492%26,259,804+0.294%
2024-08-14		10.200010.22000010.090010.1600-1.741%42,813,642+0.787%
2024-08-13		10.280010.37000010.254010.3400+0.584%21,534,707-0.967%
2024-08-12		10.290010.33740010.250010.2800+0.097%22,723,857-0.389%
2024-08-09		10.350010.35000010.220010.2700+0.983%33,101,904-0.292%
2024-08-08		10.150010.23000010.135010.1700+0.494%23,793,497+0.688%
2024-08-07		10.200010.37000010.112610.1200+0.198%29,243,329+1.186%
2024-08-06		9.940010.1700009.885010.1000+1.508%40,183,770+1.386%
2024-08-05		9.710010.0000009.66009.9500-4.050%36,465,457+2.915%
2024-08-02		10.550010.56000010.350010.3700-1.050%36,268,406-1.254%
2024-08-01		10.860010.91000010.460010.4800-3.410%34,377,510-2.290%
2024-07-31		10.760010.92000010.720010.8500+1.497%32,730,068-5.622%
2024-07-30		10.780010.79000010.640010.6900-1.746%31,724,253-4.210%
2024-07-29		10.890010.93000010.805010.8800+0.184%19,661,773-5.882%
2024-07-26		10.880010.92530010.750010.8600+1.495%25,576,693-5.709%
2024-07-25		10.700010.86000010.665010.7000+0.281%27,157,483-4.299%
2024-07-24		10.700010.80000010.640010.6700-0.929%22,470,335-4.030%
2024-07-23		10.790010.84500010.700010.7700-1.374%22,896,793-4.921%
2024-07-22		10.980010.99000010.904010.9200-0.091%21,826,008-6.227%
2024-07-19		11.000011.01000010.880010.9300-0.091%20,001,441-6.313%
2024-07-18		11.140011.16000010.915010.9400-2.409%32,585,251-6.399%
2024-07-17		11.280011.35000011.210011.2100-2.437%35,958,287-8.653%
2024-07-16		11.480011.49000011.300011.4900-0.174%25,874,390-10.879%
2024-07-15		11.510011.60000011.390811.5100-0.087%17,822,897-11.034%
2024-07-12		11.380011.59000011.345011.5200+1.141%21,369,996-11.111%
2024-07-11		11.555011.59000011.340011.3900-0.697%26,684,657-10.097%
2024-07-10		11.590011.59500011.390011.4700-0.779%21,109,717-10.724%
2024-07-09		11.540011.67000011.500011.5600+0.697%38,674,999-11.419%
2024-07-08		11.450011.53000011.440011.4800-1.544%27,123,789-10.801%
2024-07-05		11.520011.66000011.445011.6600+0.431%26,780,478-12.178%
2024-07-03		11.370011.67000011.360011.6100+4.219%32,405,927-11.800%
2024-07-02		11.100011.18000010.990011.1400-0.536%25,287,523-8.079%
2024-07-01		11.320011.32500011.190011.2000+0.269%27,011,770-8.571%
2024-06-28		11.190011.28000011.110011.1700+0.090%24,462,767-8.326%
2024-06-27		11.130011.19000010.990011.1600+0.180%24,587,900-8.244%
2024-06-26		11.100011.20000011.040011.1400+0.360%24,922,481-8.079%
2024-06-25		11.260011.26100011.070011.1000-1.596%20,902,381-7.748%
2024-06-24		11.310011.35000011.240111.2800+0.267%26,304,467-9.220%
2024-06-21		11.230011.31500011.170011.2500-0.354%24,565,258-8.978%
2024-06-20		11.250011.34000011.210011.2900+0.984%27,626,109-9.300%
2024-06-18		11.130011.28000011.130011.1800+0.179%18,572,007-8.408%
2024-06-17		11.110011.16500011.020011.1600-0.888%22,588,908-8.244%
2024-06-14		11.240011.32000011.205011.2600-0.530%16,160,478-9.059%
2024-06-13		11.200011.36000011.150011.3200+1.799%23,326,974-9.541%
2024-06-12		11.400011.43000011.070011.1200-2.285%31,972,027-7.914%
2024-06-11		11.240011.40000011.130011.3800-0.175%37,820,178-10.018%
2024-06-10		11.270011.45000011.230011.4000+0.441%20,016,875-10.175%
2024-06-07		11.440011.54000011.320011.3500-2.324%28,268,433-9.780%
2024-06-06		11.460011.67000011.420011.6200+1.840%28,376,176-11.876%
2024-06-05		11.530011.55000011.360011.4100-1.127%29,713,190-10.254%
2024-06-04		11.600011.60000011.520011.5400-2.369%25,682,385-11.265%
2024-06-03		11.850011.93000011.770011.8200-1.909%29,457,062-13.367%
2024-05-31		12.130012.15000011.965012.0500-0.495%32,087,568-15.021%
2024-05-30		12.090012.21000011.960012.1100-0.165%27,143,650-15.442%
2024-05-29		12.220012.26000012.080012.1300-1.861%18,881,400-15.581%
2024-05-28		12.600012.62000012.260012.3600-1.905%25,525,453-17.152%
2024-05-24		12.600012.75000012.560012.6000+0.159%13,977,572-18.730%
2024-05-23		12.680012.70000012.500012.5800-0.553%23,961,617-18.601%
2024-05-22		12.810012.88500012.595012.6500-1.786%21,328,093-19.051%
2024-05-21		13.050013.14000012.870012.8800-0.310%27,329,033-20.497%
2024-05-20		12.900013.05500012.810012.9200-0.539%22,794,085-20.743%
2024-05-17		12.740013.01000012.700012.9900+2.607%26,188,924-21.170%
2024-05-16		12.680012.69000012.545012.6600+0.796%18,661,148-19.115%
2024-05-15		12.510012.57000012.260112.56000.000%27,650,628-18.471%
2024-05-14		12.560012.62000012.460012.5600-0.080%15,583,286-18.471%
2024-05-13		12.590012.66500012.480012.5700+1.045%18,536,546-18.536%
2024-05-10		12.630012.65000012.430012.4400-1.113%16,422,728-17.685%
2024-05-09		12.400012.59000012.370012.5800+0.239%22,006,659-18.601%
2024-05-08		12.500012.62000012.460012.5500-1.103%18,126,801-18.406%
2024-05-07		12.800012.88000012.690012.6900+0.794%23,976,546-19.307%
2024-05-06		12.660012.73000012.590012.5900-0.159%17,105,545-18.666%
2024-05-03		12.650012.67000012.450012.6100+0.719%23,116,643-18.795%
2024-05-02		12.450012.56000012.340012.5200+2.623%26,856,876-18.211%
2024-05-01		12.190012.37500012.100012.2000+0.247%14,470,312-16.066%
2024-04-30		12.270012.29000012.140012.1700-2.562%28,173,168-15.859%
2024-04-29		12.340012.51000012.325012.4900+1.710%20,461,029-18.014%
2024-04-26		12.180012.35000012.160012.2800+1.824%21,394,417-16.612%
2024-04-25		12.120012.13000011.970012.0600-2.506%32,970,914-15.091%
2024-04-24		12.420012.46000012.210012.3700+1.310%36,336,090-17.219%
2024-04-23		12.050012.28990011.955012.2100+0.082%31,418,373-16.134%
2024-04-22		12.020012.27940011.954912.2000+0.164%31,186,022-16.066%
2024-04-19		11.850012.23000011.840012.1800+2.872%34,826,452-15.928%
2024-04-18		11.890011.97000011.740011.8400-0.084%25,771,138-13.514%
2024-04-17		12.060012.13500011.810011.8500+1.542%34,803,246-13.586%
2024-04-16		11.690011.73560011.520011.6700-2.750%39,965,435-12.254%
2024-04-15		12.030012.14000011.950012.0000-0.166%32,054,694-14.667%
2024-04-12		12.250012.37000011.960012.0200-1.233%31,175,638-14.809%
2024-04-11		12.160012.23000012.060012.1700+0.165%25,353,481-15.859%
2024-04-10		12.220012.35000012.080012.1500-2.800%28,889,865-15.720%
2024-04-09		12.600012.67000012.380012.50000.000%33,572,524-18.080%
2024-04-08		12.070012.56000012.060012.5000+5.932%60,994,597-18.080%
2024-04-05		11.950011.95000011.730011.8000-1.007%23,086,471-13.220%
2024-04-04		12.120012.20000011.900011.9200-1.325%41,520,496-14.094%
2024-04-03		12.110012.15000011.930012.0800-1.548%30,003,707-15.232%
2024-04-02		12.210012.41000012.185012.2700+1.321%33,293,651-16.544%
2024-04-01		12.240012.29000012.045012.1100-0.656%26,536,625-15.442%
2024-03-28		12.060012.19000012.040012.1900+0.164%28,231,777-15.997%
2024-03-27		11.970012.18500011.960012.1700+1.248%22,660,212-15.859%
2024-03-26		12.110012.14500011.940012.0200-1.151%19,303,077-14.809%
2024-03-25		12.240012.31000012.160012.1600-0.164%13,617,263-15.789%
2024-03-22		12.290012.33000012.180012.1800-1.616%12,989,436-15.928%
2024-03-21		12.510012.55000012.370012.38000.000%18,904,093-17.286%
2024-03-20		12.200012.42000012.141012.3800+1.392%23,566,138-17.286%
2024-03-19		12.290012.32000012.210012.2100+0.743%22,059,479-16.134%
2024-03-18		12.140012.15000011.990012.1200+1.338%25,547,660-15.512%
2024-03-15		11.970012.03500011.880011.9600-1.239%29,480,172-14.381%
2024-03-14		12.240012.26000012.050012.1100-1.384%30,414,574-15.442%
2024-03-13		12.140012.34000012.080012.2800+0.573%57,827,192-16.612%
2024-03-12		12.460012.51500012.180012.2100-4.832%57,921,425-16.134%
2024-03-11		12.840012.94000012.790012.8300-2.729%48,299,253-20.187%
2024-03-08		13.380013.40000013.180013.1900-2.224%38,459,632-22.365%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC