The closing price for Vale SA ADR (VALE) in March 2020 was $4.58, on March 31, 2020. It was down 18% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $4.54 | $4.74 | $4.52 | $4.58 | 34,289,000 |
March 30 2020 | $4.46 | $4.51 | $4.35 | $4.44 | 18,079,900 |
March 27 2020 | $4.27 | $4.51 | $4.25 | $4.33 | 21,021,000 |
March 26 2020 | $4.60 | $4.68 | $4.40 | $4.60 | 25,869,700 |
March 25 2020 | $4.26 | $4.56 | $4.15 | $4.44 | 32,929,700 |
March 24 2020 | $4.06 | $4.21 | $3.99 | $4.15 | 32,700,300 |
March 23 2020 | $3.70 | $3.86 | $3.59 | $3.64 | 32,474,300 |
March 20 2020 | $4.20 | $4.36 | $3.80 | $3.86 | 36,080,700 |
March 19 2020 | $4.00 | $4.19 | $3.78 | $3.97 | 31,102,400 |
March 18 2020 | $4.16 | $4.43 | $3.83 | $4.09 | 50,289,600 |
March 17 2020 | $4.49 | $4.78 | $4.26 | $4.52 | 30,640,800 |
March 16 2020 | $3.93 | $4.60 | $3.93 | $4.37 | 33,107,300 |
March 13 2020 | $5.00 | $5.11 | $4.27 | $4.81 | 56,593,800 |
March 12 2020 | $4.10 | $4.25 | $3.65 | $3.96 | 77,801,900 |
March 11 2020 | $5.11 | $5.24 | $4.52 | $4.70 | 73,917,200 |
March 10 2020 | $4.87 | $5.36 | $4.82 | $5.20 | 71,490,600 |
March 09 2020 | $4.59 | $4.85 | $4.34 | $4.41 | 59,785,500 |
March 06 2020 | $5.21 | $5.47 | $5.21 | $5.27 | 42,161,900 |
March 05 2020 | $5.67 | $5.68 | $5.46 | $5.59 | 59,129,800 |
March 04 2020 | $5.81 | $5.90 | $5.70 | $5.84 | 46,153,500 |
March 03 2020 | $5.87 | $6.03 | $5.61 | $5.65 | 64,799,000 |
March 02 2020 | $5.59 | $5.78 | $5.52 | $5.68 | 55,830,000 |
Daily pricing data for Vale SA ADR dates back to 3/21/2002, and may be incomplete.