VALE SA: HDRP
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Sec | 06230 | 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 | 25.00 | - | - | - | - | 0 | - | 0.00% |
| 2016-06-30 | 3 | 21 | - | - | - | 673,775 | 25.00 | - | - | 22.50 | 28.90 | 25,350 | 26.579 | 7.30% |
| 2016-05-31 | 0 | 21 | 23.30 | 20.55 | 27.00 | 392,540 | 23.30 | 20.55 | 27.00 | 23.30 | 33.00 | 15,050 | 26.082 | -29.39% |
| 2016-04-29 | 0 | 20 | 33.00 | 33.00 | - | 2,625,692 | 33.00 | 33.00 | - | 22.65 | 35.40 | 87,400 | 30.042 | 46.02% |
| 2016-03-31 | 0 | 21 | 22.60 | 20.45 | - | 328,445 | 22.60 | 20.45 | - | 18.00 | 26.00 | 14,200 | 23.130 | 32.94% |
| 2016-02-29 | 0 | 18 | 17.00 | 17.00 | 17.50 | 46,548 | 17.00 | 17.00 | 17.50 | 14.50 | 17.00 | 2,800 | 16.624 | 14.86% |
| 2016-01-29 | 0 | 20 | 14.80 | 11.08 | 15.10 | 583,352 | 14.80 | 11.08 | 15.10 | 13.70 | 19.90 | 37,500 | 15.556 | -29.19% |
| 2015-12-31 | 0 | 22 | 20.90 | 20.50 | 20.90 | 112,137 | 20.90 | 20.50 | 20.90 | 19.90 | 22.45 | 5,350 | 20.960 | -11.81% |
| 2015-11-30 | 0 | 21 | 23.70 | 23.40 | 23.70 | 359,542 | 23.70 | 23.40 | 23.70 | 23.50 | 27.50 | 13,900 | 25.866 | -15.36% |
| 2015-10-30 | 0 | 20 | 28.00 | 27.00 | 32.50 | 186,227 | 28.00 | 27.00 | 32.50 | 27.80 | 30.75 | 6,566 | 28.363 | 10.11% |
| 2015-09-30 | 0 | 20 | 26.05 | 25.30 | 26.05 | 381,125 | 25.43 | 24.70 | 25.43 | 26.26 | 30.06 | 13,113 | 29.065 | -10.17% |
| 2015-08-31 | 0 | 21 | 29.00 | 28.60 | 30.00 | 518,655 | 28.31 | 27.92 | 29.28 | 26.50 | 38.26 | 16,852 | 30.777 | -15.20% |
| 2015-07-31 | 0 | 22 | 34.20 | 34.20 | 38.70 | 240,655 | 33.38 | 33.38 | 37.78 | 32.21 | 37.09 | 6,864 | 35.061 | -18.18% |
| 2015-06-30 | 0 | 22 | 41.80 | 40.00 | 41.80 | 294,037 | 40.80 | 39.05 | 40.80 | 42.95 | 45.49 | 6,659 | 44.157 | -6.90% |
| 2015-05-29 | 0 | 19 | 44.90 | 41.00 | 44.90 | 341,887 | 43.83 | 40.02 | 43.83 | 44.51 | 51.73 | 6,915 | 49.441 | -4.47% |
| 2015-04-30 | 0 | 19 | 47.00 | 44.00 | 47.00 | 4,942,529 | 45.88 | 42.95 | 45.88 | 37.49 | 51.73 | 119,263 | 41.442 | 18.79% |
| 2015-03-31 | 0 | 22 | 41.00 | 40.60 | 41.00 | 287,930 | 38.62 | 38.24 | 38.62 | 38.62 | 51.81 | 6,476 | 44.463 | -25.45% |
| 2015-02-27 | 0 | 18 | 55.00 | 55.00 | - | 13,750 | 51.81 | 51.81 | - | 51.81 | 51.81 | 265 | 51.808 | 0.00% |
| 2015-01-30 | 0 | 21 | 55.00 | 50.00 | 58.00 | 32,995 | 51.81 | 47.10 | 54.63 | 51.76 | 51.81 | 637 | 51.801 | 10.00% |
| 2014-12-31 | 0 | 21 | 50.00 | 50.00 | 54.95 | 184,445 | 47.10 | 47.10 | 51.76 | 47.10 | 56.52 | 3,397 | 54.294 | -24.24% |
| 2014-11-28 | 0 | 20 | 66.00 | - | 66.00 | 36,950 | 62.17 | - | 62.17 | 62.17 | 72.53 | 531 | 69.612 | -15.92% |
| 2014-10-31 | 0 | 21 | 78.50 | - | 78.50 | 150,450 | 73.94 | - | 73.94 | 78.03 | 81.66 | 1,874 | 80.297 | -19.31% |
| 2014-09-30 | 0 | 21 | 101.0 | - | - | 10,200 | 91.64 | - | - | - | - | 110 | 92.546 | -0.98% |
| 2014-08-29 | 0 | 21 | 102.0 | - | 102.0 | 0 | 92.55 | - | 92.55 | - | - | 0 | - | 0.00% |
| 2014-07-31 | 0 | 22 | 102.0 | 89.00 | - | 0 | 92.55 | 80.75 | - | - | - | 0 | - | 0.00% |
| 2014-06-30 | 0 | 20 | 102.0 | 89.00 | - | 83,300 | 92.55 | 80.75 | - | 88.92 | 88.92 | 937 | 88.917 | 3.03% |
| 2014-05-30 | 0 | 20 | 99.00 | 98.00 | - | 4,900 | 89.82 | 88.92 | - | 88.92 | 88.92 | 55 | 88.917 | 1.02% |
| 2014-04-30 | 0 | 20 | 98.00 | 98.00 | - | 0 | 88.92 | 88.92 | - | - | - | 0 | - | 3.29% |
| 2014-03-31 | 0 | 21 | 98.00 | 98.00 | - | 39,200 | 86.09 | 86.09 | - | 86.09 | 86.09 | 455 | 86.085 | -3.92% |
| 2014-02-28 | 0 | 19 | 102.0 | 98.00 | - | 102,000 | 89.60 | 86.09 | - | 89.60 | 89.60 | 1,138 | 89.599 | 2.00% |
| 2014-01-30 | 0 | 21 | 100.0 | - | - | 140,000 | 87.84 | - | - | 87.84 | 87.84 | 1,594 | 87.842 | -8.26% |
| 2013-12-31 | 0 | 20 | 109.0 | 100.0 | - | 43,600 | 95.75 | 87.84 | - | 95.75 | 95.75 | 455 | 95.748 | 0.00% |
| 2013-11-29 | 0 | 21 | 109.0 | 100.0 | 109.0 | 10,900 | 95.75 | 87.84 | 95.75 | 95.75 | 95.75 | 114 | 95.748 | 1.87% |
| 2013-10-31 | 0 | 21 | 107.0 | 107.0 | - | 0 | 93.99 | 93.99 | - | - | - | 0 | - | 3.18% |
| 2013-09-30 | 0 | 20 | 107.0 | 101.0 | - | 263,045 | 91.09 | 85.99 | - | 85.13 | 91.09 | 2,995 | 87.820 | 7.00% |
| 2013-08-30 | 0 | 21 | 100.0 | - | - | 20,000 | 85.13 | - | - | 85.13 | 85.13 | 235 | 85.134 | 0.00% |
| 2013-07-31 | 0 | 22 | 100.0 | - | - | 41,119 | 85.13 | - | - | 76.58 | 83.22 | 529 | 77.792 | 11.11% |
| 2013-06-28 | 0 | 19 | 90.00 | 90.00 | - | 292,382 | 76.62 | 76.62 | - | 76.62 | 93.56 | 3,289 | 88.899 | -18.92% |
| 2013-05-31 | 0 | 21 | 111.0 | 111.0 | 111.4 | 672,450 | 94.50 | 94.50 | 94.84 | 92.97 | 109.5 | 6,519 | 103.15 | -7.35% |
| 2013-04-30 | 0 | 20 | 119.8 | - | 142.0 | 44,015 | 102.0 | - | 120.9 | 103.4 | 104.4 | 423 | 104.14 | -3.63% |
| 2013-03-28 | 0 | 20 | 127.8 | - | - | 157,345 | 105.8 | - | - | 105.8 | 116.8 | 1,389 | 113.30 | -6.85% |
| 2013-02-28 | 0 | 17 | 137.2 | - | - | 347,120 | 113.6 | - | - | 110.6 | 120.1 | 3,079 | 112.73 | -5.64% |
| 2013-01-31 | 0 | 22 | 145.4 | - | - | 647,730 | 120.4 | - | - | 120.4 | 133.2 | 5,132 | 126.21 | -4.09% |
| 2012-12-31 | 0 | 19 | 151.6 | - | - | 201,370 | 125.5 | - | - | 117.8 | 125.6 | 1,691 | 119.11 | 6.76% |
| 2012-11-30 | 0 | 22 | 142.0 | - | - | 0 | 117.6 | - | - | - | - | 0 | - | 0.35% |
| 2012-10-31 | 0 | 20 | 141.5 | - | - | 369,105 | 117.2 | - | - | 108.1 | 117.2 | 3,362 | 109.79 | 6.96% |
| 2012-09-28 | 0 | 20 | 136.8 | - | - | 28,740 | 109.6 | - | - | 115.1 | 115.1 | 250 | 115.08 | -8.80% |
| 2012-08-31 | 0 | 23 | 150.0 | - | - | 14,515 | 120.1 | - | - | 112.4 | 120.1 | 125 | 116.24 | 11.77% |
| 2012-07-31 | 0 | 21 | 134.2 | - | - | 60,540 | 107.5 | - | - | 107.5 | 123.2 | 499 | 121.21 | -6.02% |
| 2012-06-29 | 0 | 21 | 142.8 | 140.4 | - | 14,015 | 114.4 | 112.4 | - | 112.2 | 112.3 | 125 | 112.24 | 0.85% |
| 2012-05-31 | 0 | 22 | 141.6 | 138.8 | 141.7 | 56,035 | 113.4 | 111.2 | 113.5 | 123.3 | 136.1 | 437 | 128.21 | -18.01% |
| 2012-04-30 | 0 | 18 | 172.7 | 168.6 | 291.6 | 34,805 | 138.3 | 135.0 | 233.5 | 139.2 | 139.9 | 250 | 139.36 | -12.07% |
| 2012-03-30 | 0 | 22 | 200.0 | - | - | 0 | 157.3 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-29 | 0 | 21 | 200.0 | - | - | 0 | 157.3 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-31 | 0 | 18 | 200.0 | - | - | 0 | 157.3 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-30 | 0 | 20 | 200.0 | - | 200.0 | 0 | 157.3 | - | 157.3 | - | - | 0 | - | -2.44% |
| 2011-11-30 | 0 | 22 | 205.0 | - | 206.0 | 40,900 | 161.2 | - | 162.0 | 160.4 | 161.2 | 254 | 160.83 | -5.71% |
| 2011-10-31 | 0 | 20 | 217.4 | - | - | 111,000 | 171.0 | - | - | 171.4 | 171.4 | 648 | 171.39 | -0.24% |
| 2011-09-30 | 0 | 20 | 222.0 | - | - | 44,400 | 171.4 | - | - | 171.4 | 171.4 | 259 | 171.39 | 0.00% |
| 2011-08-31 | 0 | 23 | 222.0 | - | - | 272,400 | 171.4 | - | - | 171.8 | 171.8 | 1,586 | 171.80 | -0.24% |
| 2011-07-29 | 0 | 20 | 227.0 | 222.2 | - | 12,111,833 | 171.8 | 168.2 | - | 171.8 | 171.8 | 68,310 | 177.31 | 0.98% |
| 2011-06-30 | 0 | 21 | 224.8 | 223.2 | 226.0 | 22,700 | 170.1 | 168.9 | 171.0 | 171.8 | 171.8 | 132 | 171.80 | -1.06% |
| 2011-05-31 | 0 | 20 | 227.2 | - | - | 0 | 172.0 | - | - | - | - | 0 | - | -0.70% |
| 2011-04-29 | 0 | 18 | 228.8 | 226.0 | 228.8 | 102,700 | 173.2 | 171.0 | 173.2 | 166.3 | 175.1 | 595 | 172.53 | 4.81% |
| 2011-03-31 | 0 | 23 | 220.6 | 220.6 | - | 2,425,070 | 165.2 | 165.2 | - | 158.8 | 174.1 | 14,620 | 165.87 | -3.25% |
| 2011-02-28 | 1 | 18 | 228.0 | - | 234.0 | 403,320 | 170.8 | - | 175.3 | 170.8 | 179.0 | 2,270 | 177.69 | -4.20% |
| 2011-01-31 | 0 | 21 | 238.0 | 236.4 | 238.0 | 4,325,000 | 178.3 | 177.1 | 178.3 | 176.2 | 190.4 | 23,633 | 183.01 | 2.15% |
| 2010-12-31 | 0 | 17 | 233.0 | 233.0 | 233.4 | 19,768,415 | 174.5 | 174.5 | 174.8 | 171.2 | 177.8 | 113,358 | 174.39 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy