Mercado abrirá em 1 h 23 min
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,82 +0,71 (+0,91%) OURO
2.328,90 +20,30 (+0,88%) Bitcoin USD
64.270,23 +392,04 (+0,61%)
CLP Holdings Limited (0002.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 06 de mai. de 2024 | 62,850 | 63,100 | 62,250 | 63,050 | 63,050 | 1.640.290 |
| 03 de mai. de 2024 | 62,700 | 62,850 | 62,300 | 62,550 | 62,550 | 1.882.366 |
| 02 de mai. de 2024 | 61,900 | 62,750 | 61,850 | 62,450 | 62,450 | 1.452.487 |
| 30 de abr. de 2024 | 62,300 | 62,600 | 61,700 | 61,700 | 61,700 | 3.082.972 |
| 29 de abr. de 2024 | 62,350 | 63,400 | 62,100 | 62,550 | 62,550 | 2.685.566 |
| 26 de abr. de 2024 | 62,500 | 63,000 | 62,450 | 62,550 | 62,550 | 2.414.612 |
| 25 de abr. de 2024 | 62,150 | 62,900 | 61,800 | 62,650 | 62,650 | 1.825.295 |
| 24 de abr. de 2024 | 61,950 | 62,300 | 61,050 | 62,150 | 62,150 | 2.424.036 |
| 23 de abr. de 2024 | 61,200 | 62,000 | 61,050 | 61,500 | 61,500 | 1.629.217 |
| 22 de abr. de 2024 | 60,700 | 61,550 | 60,300 | 61,050 | 61,050 | 2.391.757 |
| 19 de abr. de 2024 | 59,900 | 60,050 | 59,250 | 59,700 | 59,700 | 1.590.931 |
| 18 de abr. de 2024 | 60,450 | 60,500 | 59,200 | 60,000 | 60,000 | 3.416.724 |
| 17 de abr. de 2024 | 60,600 | 60,950 | 60,000 | 60,450 | 60,450 | 2.654.589 |
| 16 de abr. de 2024 | 61,250 | 61,400 | 60,550 | 60,750 | 60,750 | 2.444.522 |
| 15 de abr. de 2024 | 61,500 | 61,550 | 60,750 | 61,400 | 61,400 | 1.928.692 |
| 12 de abr. de 2024 | 62,400 | 62,400 | 61,000 | 61,500 | 61,500 | 2.894.991 |
| 11 de abr. de 2024 | 61,900 | 62,550 | 61,900 | 62,400 | 62,400 | 2.321.653 |
| 10 de abr. de 2024 | 61,600 | 63,300 | 61,600 | 63,250 | 63,250 | 2.528.750 |
| 09 de abr. de 2024 | 62,150 | 63,350 | 62,000 | 62,050 | 62,050 | 2.341.542 |
| 08 de abr. de 2024 | 61,550 | 61,800 | 60,800 | 61,550 | 61,550 | 2.551.388 |
| 05 de abr. de 2024 | 62,800 | 62,850 | 60,800 | 61,650 | 61,650 | 3.311.762 |
| 03 de abr. de 2024 | 62,950 | 63,000 | 62,400 | 62,650 | 62,650 | 2.504.700 |
| 02 de abr. de 2024 | 62,550 | 63,950 | 62,550 | 63,000 | 63,000 | 3.065.236 |
| 28 de mar. de 2024 | 62,550 | 62,900 | 62,100 | 62,350 | 62,350 | 2.143.649 |
| 27 de mar. de 2024 | 63,000 | 63,300 | 62,350 | 62,550 | 62,550 | 2.445.876 |
| 26 de mar. de 2024 | 63,400 | 63,850 | 62,950 | 63,050 | 63,050 | 2.585.875 |
| 25 de mar. de 2024 | 62,900 | 63,200 | 62,550 | 62,950 | 62,950 | 1.856.859 |
| 22 de mar. de 2024 | 63,850 | 63,850 | 61,850 | 62,750 | 62,750 | 2.438.256 |
| 21 de mar. de 2024 | 62,800 | 63,950 | 62,750 | 63,850 | 63,850 | 2.313.691 |
| 20 de mar. de 2024 | 63,350 | 63,350 | 62,600 | 62,600 | 62,600 | 1.635.478 |
| 19 de mar. de 2024 | 63,850 | 63,900 | 62,700 | 63,200 | 63,200 | 2.301.140 |
| 18 de mar. de 2024 | 63,950 | 64,500 | 63,650 | 63,900 | 63,900 | 1.876.397 |
| 15 de mar. de 2024 | 63,900 | 64,050 | 63,150 | 63,950 | 63,950 | 5.785.350 |
| 14 de mar. de 2024 | 64,850 | 64,850 | 63,550 | 63,950 | 63,950 | 2.450.537 |
| 13 de mar. de 2024 | 64,200 | 65,050 | 64,050 | 64,850 | 64,850 | 1.845.886 |
| 12 de mar. de 2024 | 64,200 | 65,150 | 63,700 | 65,050 | 65,050 | 4.135.994 |
| 11 de mar. de 2024 | 63,700 | 64,200 | 63,350 | 63,600 | 63,600 | 1.292.221 |
| 08 de mar. de 2024 | 63,950 | 64,600 | 63,700 | 63,700 | 63,700 | 1.629.053 |
| 08 de mar. de 2024 | 1.21 Dividendo | |||||
| 07 de mar. de 2024 | 65,550 | 65,850 | 64,850 | 65,250 | 64,040 | 1.944.545 |
| 06 de mar. de 2024 | 64,500 | 65,850 | 64,500 | 65,600 | 64,384 | 2.843.323 |
| 05 de mar. de 2024 | 65,350 | 65,400 | 64,000 | 64,500 | 63,304 | 2.404.479 |
| 04 de mar. de 2024 | 65,800 | 65,850 | 64,500 | 65,350 | 64,138 | 2.879.247 |
| 01 de mar. de 2024 | 64,850 | 65,600 | 64,700 | 65,250 | 64,040 | 1.978.064 |
| 29 de fev. de 2024 | 65,700 | 66,500 | 65,100 | 65,250 | 64,040 | 4.456.563 |
| 28 de fev. de 2024 | 67,000 | 67,150 | 66,150 | 66,400 | 65,169 | 3.291.877 |
| 27 de fev. de 2024 | 64,000 | 66,800 | 63,800 | 66,650 | 65,414 | 5.515.308 |
| 26 de fev. de 2024 | 63,550 | 64,250 | 62,800 | 63,850 | 62,666 | 2.786.549 |
| 23 de fev. de 2024 | 64,400 | 64,950 | 63,550 | 63,550 | 62,372 | 2.818.175 |
| 22 de fev. de 2024 | 64,950 | 64,950 | 63,900 | 64,500 | 63,304 | 2.644.149 |
| 21 de fev. de 2024 | 65,150 | 65,700 | 64,600 | 64,700 | 63,500 | 2.814.693 |
| 20 de fev. de 2024 | 64,100 | 65,100 | 63,900 | 65,100 | 63,893 | 1.623.843 |
| 19 de fev. de 2024 | 63,600 | 64,500 | 63,500 | 64,100 | 62,911 | 1.201.866 |
| 16 de fev. de 2024 | 63,600 | 64,800 | 63,600 | 64,200 | 63,009 | 2.526.671 |
| 15 de fev. de 2024 | 63,850 | 64,150 | 63,400 | 63,750 | 62,568 | 2.555.909 |
| 14 de fev. de 2024 | 64,650 | 64,650 | 63,600 | 64,450 | 63,255 | 1.338.061 |
| 09 de fev. de 2024 | 64,400 | 64,400 | 64,400 | 64,400 | 63,206 | - |
| 08 de fev. de 2024 | 66,350 | 66,550 | 65,000 | 65,250 | 64,040 | 2.874.056 |
| 07 de fev. de 2024 | 67,050 | 67,050 | 65,700 | 66,150 | 64,923 | 3.273.993 |
| 06 de fev. de 2024 | 64,550 | 67,350 | 63,200 | 67,350 | 66,101 | 11.819.873 |
| 05 de fev. de 2024 | 63,700 | 64,600 | 63,150 | 64,200 | 63,009 | 1.854.482 |
| 02 de fev. de 2024 | 63,500 | 64,600 | 63,300 | 64,300 | 63,108 | 3.333.762 |
| 01 de fev. de 2024 | 62,000 | 63,250 | 61,900 | 63,050 | 61,881 | 2.594.643 |
| 31 de jan. de 2024 | 61,550 | 62,550 | 61,300 | 62,150 | 60,997 | 4.864.058 |
| 30 de jan. de 2024 | 62,000 | 62,150 | 61,000 | 61,500 | 60,360 | 3.506.201 |
| 29 de jan. de 2024 | 61,550 | 62,450 | 61,550 | 62,200 | 61,047 | 4.022.680 |
| 26 de jan. de 2024 | 61,700 | 61,850 | 61,200 | 61,450 | 60,310 | 1.977.086 |
| 25 de jan. de 2024 | 60,900 | 62,050 | 60,650 | 61,950 | 60,801 | 2.186.862 |
| 24 de jan. de 2024 | 60,050 | 61,000 | 59,400 | 60,900 | 59,771 | 2.041.925 |
| 23 de jan. de 2024 | 60,200 | 60,450 | 59,500 | 60,050 | 58,936 | 2.359.800 |
| 22 de jan. de 2024 | 60,250 | 60,550 | 59,200 | 59,950 | 58,838 | 1.945.052 |
| 19 de jan. de 2024 | 61,400 | 62,100 | 60,200 | 60,700 | 59,574 | 1.566.043 |
| 18 de jan. de 2024 | 60,600 | 61,600 | 60,200 | 61,400 | 60,261 | 2.485.710 |
| 17 de jan. de 2024 | 62,750 | 62,750 | 60,250 | 60,600 | 59,476 | 3.221.070 |
| 16 de jan. de 2024 | 62,850 | 63,600 | 62,700 | 62,900 | 61,734 | 2.067.771 |
| 15 de jan. de 2024 | 63,000 | 63,000 | 63,000 | 63,000 | 61,832 | - |
| 12 de jan. de 2024 | 63,000 | 63,200 | 62,650 | 63,200 | 62,028 | 1.217.589 |
| 11 de jan. de 2024 | 62,800 | 63,550 | 62,500 | 63,150 | 61,979 | 1.933.941 |
| 10 de jan. de 2024 | 63,400 | 63,400 | 62,600 | 62,800 | 61,635 | 1.147.266 |
| 09 de jan. de 2024 | 63,450 | 63,800 | 63,150 | 63,400 | 62,224 | 1.370.152 |
| 08 de jan. de 2024 | 64,000 | 64,100 | 62,850 | 63,150 | 61,979 | 1.415.368 |
| 05 de jan. de 2024 | 63,500 | 63,900 | 63,050 | 63,850 | 62,666 | 1.162.471 |
| 04 de jan. de 2024 | 63,600 | 63,950 | 63,150 | 63,950 | 62,764 | 1.393.342 |
| 03 de jan. de 2024 | 63,000 | 63,950 | 62,600 | 63,700 | 62,519 | 1.860.537 |
| 02 de jan. de 2024 | 64,800 | 64,800 | 63,350 | 63,900 | 62,715 | 1.485.688 |
| 29 de dez. de 2023 | 64,450 | 64,600 | 63,950 | 64,450 | 63,255 | 2.164.540 |
| 28 de dez. de 2023 | 64,250 | 64,600 | 63,900 | 64,450 | 63,255 | 2.495.738 |
| 27 de dez. de 2023 | 63,450 | 64,000 | 62,350 | 64,000 | 62,813 | 1.538.503 |
| 22 de dez. de 2023 | 63,650 | 63,900 | 63,000 | 63,300 | 62,126 | 1.569.327 |
| 21 de dez. de 2023 | 62,300 | 63,350 | 62,100 | 63,350 | 62,175 | 1.119.829 |
| 20 de dez. de 2023 | 63,900 | 63,900 | 62,600 | 62,950 | 61,783 | 1.865.021 |
| 19 de dez. de 2023 | 63,500 | 63,600 | 63,050 | 63,300 | 62,126 | 1.299.537 |
| 18 de dez. de 2023 | 63,150 | 63,600 | 62,750 | 63,500 | 62,322 | 2.177.398 |
| 15 de dez. de 2023 | 63,600 | 64,150 | 63,000 | 63,600 | 62,421 | 6.163.182 |
| 14 de dez. de 2023 | 61,550 | 63,600 | 61,500 | 63,450 | 62,273 | 4.922.802 |
| 13 de dez. de 2023 | 61,350 | 61,600 | 61,050 | 61,150 | 60,016 | 1.499.017 |
| 12 de dez. de 2023 | 61,500 | 61,850 | 60,700 | 61,450 | 60,310 | 2.180.388 |
| 11 de dez. de 2023 | 60,700 | 61,150 | 59,850 | 60,800 | 59,673 | 1.623.298 |
| 08 de dez. de 2023 | 61,050 | 61,500 | 60,550 | 61,200 | 60,065 | 3.062.106 |
| 07 de dez. de 2023 | 59,650 | 60,800 | 59,000 | 60,750 | 59,623 | 2.714.383 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.