The closing price for Vale SA ADR (VALE) in April 2020 was $5.21, on April 30, 2020. It was up 3.9% for the month. The latest price is $10.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $5.32 | $5.36 | $5.18 | $5.21 | 25,434,760 |
April 29 2020 | $5.22 | $5.55 | $5.21 | $5.53 | 36,265,090 |
April 28 2020 | $5.10 | $5.17 | $4.92 | $5.12 | 24,653,721 |
April 27 2020 | $4.99 | $5.03 | $4.90 | $4.98 | 26,284,711 |
April 24 2020 | $4.94 | $4.96 | $4.65 | $4.84 | 45,475,551 |
April 23 2020 | $5.01 | $5.19 | $4.96 | $4.96 | 27,748,920 |
April 22 2020 | $4.96 | $5.06 | $4.93 | $5.03 | 21,909,689 |
April 21 2020 | $4.95 | $4.98 | $4.80 | $4.92 | 21,564,529 |
April 20 2020 | $5.08 | $5.14 | $5.00 | $5.05 | 25,888,811 |
April 17 2020 | $5.23 | $5.31 | $5.17 | $5.28 | 18,664,961 |
April 16 2020 | $5.21 | $5.21 | $5.03 | $5.13 | 21,048,430 |
April 15 2020 | $5.19 | $5.27 | $5.10 | $5.22 | 18,345,660 |
April 14 2020 | $5.56 | $5.61 | $5.40 | $5.42 | 20,187,039 |
April 13 2020 | $5.34 | $5.43 | $5.27 | $5.41 | 18,465,090 |
April 09 2020 | $5.46 | $5.54 | $5.30 | $5.37 | 22,372,500 |
April 08 2020 | $5.28 | $5.38 | $5.25 | $5.33 | 19,323,279 |
April 07 2020 | $5.48 | $5.49 | $5.26 | $5.29 | 22,663,199 |
April 06 2020 | $5.11 | $5.22 | $5.00 | $5.12 | 27,410,300 |
April 03 2020 | $5.03 | $5.10 | $4.70 | $4.79 | 28,713,141 |
April 02 2020 | $5.27 | $5.35 | $5.00 | $5.15 | 27,479,500 |
April 01 2020 | $5.01 | $5.30 | $5.01 | $5.15 | 27,309,461 |
Daily pricing data for Vale SA ADR dates back to 3/21/2002, and may be incomplete.
