VALE SA: HDRO
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Sec | 06210 | 2010-12-08 | 2016-06-27 | 2016-07-28 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016-07-27 | 18 | 18 | - | - | - | 0 | 27.25 | - | - | - | - | 0 | - | 0.00% |
| 2016-06-30 | 3 | 21 | - | - | - | 8,887,336 | 27.25 | - | - | 26.05 | 37.50 | 273,150 | 32.536 | -7.63% |
| 2016-05-31 | 0 | 21 | 29.50 | 29.50 | 29.80 | 11,120,065 | 29.50 | 29.50 | 29.80 | 26.40 | 42.80 | 338,750 | 32.827 | -30.91% |
| 2016-04-29 | 0 | 20 | 42.70 | 42.70 | 42.80 | 11,379,989 | 42.70 | 42.70 | 42.80 | 28.00 | 46.10 | 284,000 | 40.070 | 33.44% |
| 2016-03-31 | 0 | 21 | 32.00 | 31.05 | 32.10 | 8,773,200 | 32.00 | 31.05 | 32.10 | 23.00 | 36.00 | 281,300 | 31.188 | 39.13% |
| 2016-02-29 | 0 | 18 | 23.00 | 22.00 | 24.20 | 921,482 | 23.00 | 22.00 | 24.20 | 18.00 | 26.00 | 43,050 | 21.405 | 22.34% |
| 2016-01-29 | 0 | 20 | 18.80 | 17.60 | 18.80 | 3,541,290 | 18.80 | 17.60 | 18.80 | 17.98 | 25.75 | 182,000 | 19.458 | -29.06% |
| 2015-12-31 | 0 | 22 | 26.50 | 26.50 | - | 3,183,412 | 26.50 | 26.50 | - | 24.00 | 27.50 | 122,650 | 25.955 | -9.25% |
| 2015-11-30 | 0 | 21 | 29.20 | 28.30 | 29.20 | 3,345,589 | 29.20 | 28.30 | 29.20 | 28.30 | 38.50 | 106,850 | 31.311 | -12.44% |
| 2015-10-30 | 0 | 20 | 33.35 | 32.90 | 33.35 | 2,647,851 | 33.35 | 32.90 | 33.35 | 31.96 | 42.16 | 72,717 | 36.413 | 7.98% |
| 2015-09-30 | 0 | 20 | 31.50 | 31.50 | 32.45 | 4,225,242 | 30.88 | 30.88 | 31.82 | 30.39 | 38.68 | 119,229 | 35.438 | -17.11% |
| 2015-08-31 | 0 | 21 | 38.00 | 36.40 | 38.10 | 3,125,635 | 37.26 | 35.69 | 37.36 | 31.38 | 42.85 | 81,186 | 38.500 | -8.98% |
| 2015-07-31 | 0 | 22 | 41.75 | 40.50 | 41.75 | 6,242,059 | 40.93 | 39.71 | 40.93 | 38.92 | 47.01 | 147,327 | 42.369 | -15.31% |
| 2015-06-30 | 0 | 22 | 49.30 | 48.00 | 49.30 | 8,523,531 | 48.34 | 47.06 | 48.34 | 47.06 | 54.91 | 171,092 | 49.819 | -5.37% |
| 2015-05-29 | 0 | 19 | 52.10 | 51.50 | 53.00 | 17,437,459 | 51.08 | 50.49 | 51.96 | 50.79 | 78.24 | 305,415 | 57.094 | -9.23% |
| 2015-04-30 | 0 | 19 | 57.40 | 54.50 | 57.40 | 23,296,100 | 56.28 | 53.44 | 56.28 | 42.80 | 62.75 | 471,003 | 49.461 | 28.36% |
| 2015-03-31 | 0 | 22 | 46.10 | 46.10 | 46.90 | 6,578,565 | 43.84 | 43.84 | 44.61 | 43.75 | 57.26 | 136,476 | 48.203 | -23.29% |
| 2015-02-27 | 0 | 18 | 60.10 | 59.00 | 71.05 | 451,094 | 57.16 | 56.11 | 67.57 | 57.06 | 58.87 | 7,833 | 57.587 | -3.06% |
| 2015-01-30 | 0 | 21 | 62.00 | 62.00 | 70.95 | 493,962 | 58.97 | 58.97 | 67.48 | 57.06 | 61.34 | 8,359 | 59.094 | -1.59% |
| 2014-12-31 | 0 | 21 | 63.00 | 62.00 | 63.50 | 2,208,547 | 59.92 | 58.97 | 60.39 | 53.74 | 69.38 | 36,380 | 60.708 | -11.76% |
| 2014-11-28 | 0 | 20 | 71.40 | 70.00 | 74.00 | 1,987,862 | 67.91 | 66.58 | 70.38 | 64.67 | 77.04 | 28,546 | 69.636 | -10.97% |
| 2014-10-31 | 0 | 21 | 80.20 | 80.10 | 81.00 | 9,037,939 | 76.28 | 76.18 | 77.04 | 72.54 | 91.31 | 105,607 | 85.581 | -16.46% |
| 2014-09-30 | 0 | 21 | 99.50 | 98.50 | 101.0 | 1,088,970 | 91.31 | 90.39 | 92.68 | 89.93 | 95.43 | 11,769 | 92.526 | -5.24% |
| 2014-08-29 | 0 | 21 | 105.0 | 103.0 | 105.0 | 748,040 | 96.35 | 94.52 | 96.35 | 96.35 | 99.11 | 7,628 | 98.062 | -3.23% |
| 2014-07-31 | 0 | 22 | 108.5 | 108.0 | 109.5 | 1,435,020 | 99.56 | 99.11 | 100.5 | 93.05 | 100.2 | 14,657 | 97.906 | 7.00% |
| 2014-06-30 | 0 | 20 | 101.4 | 101.4 | - | 686,635 | 93.05 | 93.05 | - | 90.85 | 96.08 | 7,410 | 92.660 | -1.46% |
| 2014-05-30 | 0 | 20 | 102.9 | 102.0 | 103.0 | 1,070,230 | 94.43 | 93.60 | 94.52 | 94.43 | 99.11 | 11,006 | 97.236 | -3.83% |
| 2014-04-30 | 0 | 20 | 107.0 | 106.0 | 107.0 | 664,155 | 98.19 | 97.27 | 98.19 | 89.23 | 99.94 | 6,923 | 95.930 | 10.03% |
| 2014-03-31 | 0 | 21 | 100.0 | - | 104.5 | 854,010 | 89.23 | - | 93.25 | 84.77 | 98.16 | 9,638 | 88.612 | -11.50% |
| 2014-02-28 | 0 | 19 | 113.0 | - | 113.4 | 859,745 | 100.8 | - | 101.2 | 91.02 | 101.7 | 8,965 | 95.897 | 8.65% |
| 2014-01-30 | 0 | 21 | 104.0 | 103.0 | - | 806,630 | 92.80 | 91.91 | - | 91.91 | 103.5 | 8,349 | 96.615 | -13.33% |
| 2013-12-31 | 0 | 20 | 120.0 | 110.5 | 120.0 | 386,135 | 107.1 | 98.60 | 107.1 | 98.16 | 107.1 | 3,754 | 102.85 | 0.00% |
| 2013-11-29 | 0 | 21 | 120.0 | - | 120.0 | 716,112 | 107.1 | - | 107.1 | 104.4 | 114.2 | 6,586 | 108.73 | -3.38% |
| 2013-10-31 | 0 | 21 | 124.2 | 123.0 | - | 1,178,005 | 110.8 | 109.8 | - | 105.3 | 114.0 | 10,927 | 107.80 | 0.34% |
| 2013-09-30 | 0 | 20 | 127.0 | 114.0 | - | 2,888,245 | 110.5 | 99.14 | - | 97.41 | 111.4 | 27,653 | 104.44 | 13.39% |
| 2013-08-30 | 0 | 21 | 112.0 | 110.5 | 112.0 | 724,260 | 97.41 | 96.10 | 97.41 | 94.80 | 102.8 | 7,416 | 97.656 | 1.36% |
| 2013-07-31 | 0 | 22 | 110.5 | - | 110.5 | 521,465 | 96.10 | - | 96.10 | 86.97 | 97.49 | 5,864 | 88.924 | 5.14% |
| 2013-06-28 | 0 | 19 | 105.1 | - | - | 1,751,620 | 91.40 | - | - | 89.58 | 102.2 | 17,880 | 97.966 | -10.93% |
| 2013-05-31 | 0 | 21 | 118.0 | 118.0 | - | 3,616,830 | 102.6 | 102.6 | - | 102.3 | 120.8 | 33,518 | 107.91 | -9.37% |
| 2013-04-30 | 0 | 20 | 130.2 | 128.5 | - | 3,082,190 | 113.2 | 111.8 | - | 109.1 | 120.6 | 27,060 | 113.90 | -1.46% |
| 2013-03-28 | 0 | 20 | 135.6 | 120.0 | 162.0 | 3,335,105 | 114.9 | 101.7 | 137.3 | 112.8 | 135.6 | 28,676 | 116.30 | -6.61% |
| 2013-02-28 | 0 | 17 | 145.2 | 145.2 | 150.0 | 4,254,850 | 123.0 | 123.0 | 127.1 | 122.9 | 134.7 | 32,689 | 130.16 | -4.47% |
| 2013-01-31 | 0 | 22 | 152.0 | 151.1 | 158.0 | 5,855,550 | 128.8 | 128.0 | 133.9 | 128.4 | 139.8 | 43,722 | 133.93 | -0.98% |
| 2012-12-31 | 0 | 19 | 153.5 | 151.0 | 157.2 | 4,001,010 | 130.1 | 128.0 | 133.2 | 114.7 | 134.7 | 31,745 | 126.04 | 11.96% |
| 2012-11-30 | 0 | 22 | 137.1 | 137.1 | 137.6 | 5,103,076 | 116.2 | 116.2 | 116.6 | 113.6 | 122.1 | 43,761 | 116.61 | -2.14% |
| 2012-10-31 | 0 | 20 | 140.1 | 140.1 | 141.1 | 6,306,955 | 118.7 | 118.7 | 119.6 | 112.9 | 125.1 | 53,727 | 117.39 | 1.90% |
| 2012-09-28 | 0 | 20 | 141.9 | 138.5 | 141.9 | 4,085,830 | 116.5 | 113.7 | 116.5 | 102.6 | 124.1 | 35,929 | 113.72 | 8.07% |
| 2012-08-31 | 0 | 23 | 131.3 | - | 131.3 | 4,333,010 | 107.8 | - | 107.8 | 107.1 | 122.2 | 38,304 | 113.12 | -7.08% |
| 2012-07-31 | 0 | 21 | 141.3 | - | - | 1,741,030 | 116.0 | - | - | 109.6 | 131.4 | 14,433 | 120.63 | -4.53% |
| 2012-06-29 | 0 | 21 | 148.0 | 148.0 | - | 4,775,512 | 121.5 | 121.5 | - | 115.8 | 126.4 | 38,213 | 124.97 | 4.23% |
| 2012-05-31 | 0 | 22 | 142.0 | 142.0 | 145.1 | 5,863,565 | 116.6 | 116.6 | 119.1 | 108.5 | 145.6 | 45,977 | 127.53 | -19.95% |
| 2012-04-30 | 0 | 18 | 177.4 | 175.5 | 181.0 | 4,046,546 | 145.7 | 144.1 | 148.6 | 141.7 | 148.6 | 27,787 | 145.63 | -1.08% |
| 2012-03-30 | 0 | 22 | 182.9 | 181.0 | 182.9 | 14,023,130 | 147.2 | 145.7 | 147.2 | 142.2 | 162.0 | 93,598 | 149.82 | -8.41% |
| 2012-02-29 | 0 | 21 | 199.7 | 199.3 | 200.0 | 12,849,630 | 160.8 | 160.4 | 161.0 | 155.9 | 169.1 | 79,717 | 161.19 | 4.39% |
| 2012-01-31 | 0 | 18 | 191.3 | 191.2 | 192.5 | 3,401,980 | 154.0 | 153.9 | 155.0 | 135.6 | 157.4 | 22,980 | 148.04 | 13.87% |
| 2011-12-30 | 0 | 20 | 168.0 | 166.2 | 168.0 | 10,893,924 | 135.2 | 133.8 | 135.2 | 133.6 | 155.8 | 75,711 | 143.89 | -12.68% |
| 2011-11-30 | 0 | 22 | 192.4 | - | 192.4 | 5,559,607 | 154.9 | - | 154.9 | 153.0 | 164.9 | 35,390 | 157.10 | -2.34% |
| 2011-10-31 | 0 | 20 | 197.0 | - | 197.0 | 10,127,409 | 158.6 | - | 158.6 | 133.3 | 159.4 | 69,058 | 146.65 | 7.78% |
| 2011-09-30 | 0 | 20 | 186.6 | 186.0 | 187.5 | 6,864,932 | 147.1 | 146.7 | 147.8 | 141.9 | 175.1 | 43,638 | 157.31 | -14.25% |
| 2011-08-31 | 0 | 23 | 217.6 | 216.8 | 218.0 | 29,609,330 | 171.6 | 171.0 | 171.9 | 152.9 | 200.0 | 173,369 | 170.79 | -13.00% |
| 2011-07-29 | 0 | 20 | 255.4 | 255.6 | 259.0 | 10,895,490 | 197.2 | 197.4 | 200.0 | 189.8 | 201.1 | 55,487 | 196.36 | 3.99% |
| 2011-06-30 | 0 | 21 | 245.6 | 245.6 | 246.0 | 12,343,310 | 189.7 | 189.7 | 190.0 | 179.2 | 195.5 | 66,624 | 185.27 | -1.60% |
| 2011-05-31 | 0 | 20 | 249.6 | 249.2 | 249.6 | 33,370,789 | 192.8 | 192.4 | 192.8 | 174.7 | 198.5 | 179,813 | 185.59 | -2.88% |
| 2011-04-29 | 0 | 18 | 257.0 | 257.0 | 257.6 | 32,114,500 | 198.5 | 198.5 | 198.9 | 192.0 | 206.6 | 161,843 | 198.43 | 1.02% |
| 2011-03-31 | 0 | 23 | 256.8 | 255.6 | 256.8 | 42,685,653 | 196.5 | 195.5 | 196.5 | 184.8 | 206.7 | 219,040 | 194.88 | -4.18% |
| 2011-02-28 | 1 | 18 | 268.0 | 267.2 | 268.0 | 32,277,122 | 205.0 | 204.4 | 205.0 | 198.9 | 215.0 | 156,950 | 205.65 | -0.22% |
| 2011-01-31 | 0 | 21 | 268.6 | 268.0 | 269.0 | 57,187,588 | 205.5 | 205.0 | 205.8 | 204.4 | 221.9 | 269,444 | 212.24 | 1.21% |
| 2010-12-31 | 0 | 17 | 265.4 | 265.4 | 266.4 | 99,669,505 | 203.0 | 203.0 | 203.8 | 197.7 | 208.9 | 491,490 | 202.79 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy