The closing price for Vale SA ADR (VALE) in April 2020 was $4.56, on April 30, 2020. It was up 3.9% for the month. The latest price is $14.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $4.65 | $4.69 | $4.54 | $4.56 | 25,434,800 |
April 29 2020 | $4.57 | $4.86 | $4.56 | $4.84 | 36,265,100 |
April 28 2020 | $4.47 | $4.52 | $4.31 | $4.48 | 24,653,700 |
April 27 2020 | $4.37 | $4.41 | $4.29 | $4.36 | 26,284,500 |
April 24 2020 | $4.33 | $4.35 | $4.07 | $4.24 | 45,475,600 |
April 23 2020 | $4.38 | $4.54 | $4.34 | $4.35 | 27,748,900 |
April 22 2020 | $4.34 | $4.43 | $4.32 | $4.41 | 21,909,700 |
April 21 2020 | $4.33 | $4.36 | $4.20 | $4.31 | 21,564,500 |
April 20 2020 | $4.45 | $4.50 | $4.38 | $4.42 | 25,888,800 |
April 17 2020 | $4.58 | $4.65 | $4.53 | $4.62 | 18,665,000 |
April 16 2020 | $4.56 | $4.56 | $4.41 | $4.49 | 21,048,400 |
April 15 2020 | $4.54 | $4.61 | $4.47 | $4.57 | 18,345,600 |
April 14 2020 | $4.86 | $4.91 | $4.73 | $4.75 | 20,187,000 |
April 13 2020 | $4.67 | $4.75 | $4.61 | $4.74 | 18,465,100 |
April 09 2020 | $4.78 | $4.85 | $4.64 | $4.70 | 22,372,400 |
April 08 2020 | $4.62 | $4.72 | $4.59 | $4.67 | 19,323,300 |
April 07 2020 | $4.80 | $4.81 | $4.60 | $4.63 | 22,663,200 |
April 06 2020 | $4.47 | $4.57 | $4.37 | $4.48 | 27,421,600 |
April 03 2020 | $4.41 | $4.47 | $4.12 | $4.19 | 28,712,900 |
April 02 2020 | $4.61 | $4.68 | $4.38 | $4.51 | 27,479,500 |
April 01 2020 | $4.39 | $4.64 | $4.39 | $4.51 | 27,309,500 |
Daily pricing data for Vale SA ADR dates back to 3/21/2002, and may be incomplete.
