Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.647,76 -1.078,42 (-1,75%)
Bohai Water Industry Co.,Ltd (000605.SZ)
Shenzhen - Shenzhen Preço Adiado. Moeda em CNY.
Adicionar à lista
No fechamento: 03:04PM CST
Período:
29 de jun. de 2023 - 29 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2024 | 4,6400 | 4,7200 | 4,5600 | 4,6300 | 4,6300 | 3.662.780 |
| 27 de jun. de 2024 | 4,6300 | 4,7200 | 4,6100 | 4,6500 | 4,6500 | 5.228.340 |
| 26 de jun. de 2024 | 4,5500 | 4,6500 | 4,4600 | 4,6400 | 4,6400 | 5.100.393 |
| 25 de jun. de 2024 | 4,4300 | 4,6300 | 4,4300 | 4,5400 | 4,5400 | 5.062.340 |
| 24 de jun. de 2024 | 4,5600 | 4,5900 | 4,3600 | 4,3900 | 4,3900 | 5.163.040 |
| 21 de jun. de 2024 | 4,5800 | 4,6400 | 4,4400 | 4,5900 | 4,5900 | 4.172.020 |
| 20 de jun. de 2024 | 4,7700 | 4,8100 | 4,5600 | 4,5900 | 4,5900 | 5.353.140 |
| 19 de jun. de 2024 | 4,6800 | 4,8200 | 4,6700 | 4,7800 | 4,7800 | 5.646.040 |
| 18 de jun. de 2024 | 4,6300 | 4,6700 | 4,5700 | 4,6600 | 4,6600 | 3.108.420 |
| 17 de jun. de 2024 | 4,6900 | 4,7900 | 4,6000 | 4,6100 | 4,6100 | 5.086.640 |
| 14 de jun. de 2024 | 4,6700 | 4,7400 | 4,6000 | 4,7100 | 4,7100 | 4.323.000 |
| 13 de jun. de 2024 | 4,7000 | 4,7200 | 4,6200 | 4,6700 | 4,6700 | 3.602.799 |
| 12 de jun. de 2024 | 4,6100 | 4,7300 | 4,5600 | 4,7000 | 4,7000 | 4.521.869 |
| 11 de jun. de 2024 | 4,7400 | 4,7700 | 4,5000 | 4,6000 | 4,6000 | 6.686.961 |
| 07 de jun. de 2024 | 4,3200 | 4,6800 | 4,3200 | 4,6600 | 4,6600 | 10.052.744 |
| 06 de jun. de 2024 | 4,6100 | 4,6400 | 4,2300 | 4,3000 | 4,3000 | 9.441.220 |
| 05 de jun. de 2024 | 4,8300 | 4,8400 | 4,6100 | 4,6100 | 4,6100 | 5.463.700 |
| 04 de jun. de 2024 | 4,9200 | 4,9400 | 4,7100 | 4,7900 | 4,7900 | 5.055.100 |
| 03 de jun. de 2024 | 5,0800 | 5,1400 | 4,8100 | 4,9200 | 4,9200 | 5.882.140 |
| 31 de mai. de 2024 | 5,1700 | 5,1800 | 5,0800 | 5,1100 | 5,1100 | 3.196.740 |
| 30 de mai. de 2024 | 5,1900 | 5,2500 | 5,1400 | 5,1500 | 5,1500 | 3.324.500 |
| 29 de mai. de 2024 | 5,1700 | 5,2900 | 5,1000 | 5,2400 | 5,2400 | 4.062.840 |
| 28 de mai. de 2024 | 5,2500 | 5,2500 | 5,1600 | 5,1800 | 5,1800 | 3.439.620 |
| 27 de mai. de 2024 | 5,2400 | 5,2600 | 5,1600 | 5,2400 | 5,2400 | 3.986.020 |
| 24 de mai. de 2024 | 5,2200 | 5,3100 | 5,1800 | 5,2500 | 5,2500 | 4.848.160 |
| 23 de mai. de 2024 | 5,3500 | 5,3500 | 5,1800 | 5,2100 | 5,2100 | 4.930.340 |
| 22 de mai. de 2024 | 5,3700 | 5,3900 | 5,3200 | 5,3500 | 5,3500 | 3.631.860 |
| 21 de mai. de 2024 | 5,3500 | 5,4100 | 5,3200 | 5,3900 | 5,3900 | 4.592.400 |
| 20 de mai. de 2024 | 5,4200 | 5,4500 | 5,3500 | 5,3900 | 5,3900 | 5.775.807 |
| 17 de mai. de 2024 | 5,2800 | 5,4300 | 5,2800 | 5,3800 | 5,3800 | 5.755.820 |
| 16 de mai. de 2024 | 5,2500 | 5,3700 | 5,2500 | 5,3100 | 5,3100 | 5.699.580 |
| 15 de mai. de 2024 | 5,2800 | 5,3300 | 5,2000 | 5,2100 | 5,2100 | 5.902.440 |
| 14 de mai. de 2024 | 5,3200 | 5,3400 | 5,2000 | 5,2600 | 5,2600 | 10.325.761 |
| 13 de mai. de 2024 | 5,5400 | 5,6600 | 5,2700 | 5,3100 | 5,3100 | 13.987.200 |
| 10 de mai. de 2024 | 5,2900 | 5,3800 | 5,2600 | 5,2900 | 5,2900 | 4.925.161 |
| 09 de mai. de 2024 | 5,1800 | 5,3700 | 5,1800 | 5,3200 | 5,3200 | 5.675.840 |
| 08 de mai. de 2024 | 5,2000 | 5,2400 | 5,1500 | 5,2000 | 5,2000 | 5.782.996 |
| 07 de mai. de 2024 | 5,2000 | 5,2200 | 5,1000 | 5,2000 | 5,2000 | 8.568.559 |
| 06 de mai. de 2024 | 4,9900 | 5,4300 | 4,9900 | 5,2200 | 5,2200 | 15.113.440 |
| 30 de abr. de 2024 | 4,9500 | 5,0500 | 4,8900 | 4,9500 | 4,9500 | 7.811.140 |
| 29 de abr. de 2024 | 4,6900 | 4,8600 | 4,6900 | 4,8600 | 4,8600 | 4.488.260 |
| 26 de abr. de 2024 | 4,6600 | 4,7400 | 4,5400 | 4,6900 | 4,6900 | 5.580.136 |
| 25 de abr. de 2024 | 4,5700 | 4,6800 | 4,5100 | 4,6600 | 4,6600 | 3.923.700 |
| 24 de abr. de 2024 | 4,4700 | 4,5700 | 4,4600 | 4,5700 | 4,5700 | 4.108.320 |
| 23 de abr. de 2024 | 4,3500 | 4,5000 | 4,3500 | 4,4600 | 4,4600 | 4.808.580 |
| 22 de abr. de 2024 | 4,4400 | 4,4900 | 4,3200 | 4,3500 | 4,3500 | 4.543.381 |
| 19 de abr. de 2024 | 4,5000 | 4,5800 | 4,4200 | 4,4600 | 4,4600 | 4.586.000 |
| 18 de abr. de 2024 | 4,6500 | 4,6600 | 4,4700 | 4,5300 | 4,5300 | 6.579.981 |
| 17 de abr. de 2024 | 4,2700 | 4,6500 | 4,2700 | 4,6500 | 4,6500 | 9.718.433 |
| 16 de abr. de 2024 | 4,7000 | 4,7100 | 4,2700 | 4,2700 | 4,2700 | 10.553.680 |
| 15 de abr. de 2024 | 5,0300 | 5,1100 | 4,6400 | 4,7400 | 4,7400 | 10.736.322 |
| 12 de abr. de 2024 | 5,2000 | 5,2700 | 5,0700 | 5,0900 | 5,0900 | 5.028.900 |
| 11 de abr. de 2024 | 5,1000 | 5,3200 | 5,0700 | 5,2300 | 5,2300 | 4.219.840 |
| 10 de abr. de 2024 | 5,2700 | 5,3000 | 5,1400 | 5,1800 | 5,1800 | 3.936.028 |
| 09 de abr. de 2024 | 5,2400 | 5,3100 | 5,2000 | 5,3000 | 5,3000 | 3.462.600 |
| 08 de abr. de 2024 | 5,3000 | 5,3500 | 5,1600 | 5,1900 | 5,1900 | 5.144.990 |
| 03 de abr. de 2024 | 5,2900 | 5,3800 | 5,2600 | 5,3500 | 5,3500 | 6.279.580 |
| 02 de abr. de 2024 | 5,2800 | 5,3600 | 5,2700 | 5,2900 | 5,2900 | 5.709.399 |
| 01 de abr. de 2024 | 5,1600 | 5,2700 | 5,1600 | 5,2600 | 5,2600 | 5.880.350 |
| 29 de mar. de 2024 | 5,0600 | 5,1200 | 5,0400 | 5,1600 | 5,1600 | 3.321.800 |
| 28 de mar. de 2024 | 4,9300 | 5,1000 | 4,9100 | 5,0400 | 5,0400 | 5.608.921 |
| 27 de mar. de 2024 | 5,0400 | 5,0900 | 4,9100 | 4,9100 | 4,9100 | 4.722.760 |
| 26 de mar. de 2024 | 5,0400 | 5,0800 | 4,9000 | 5,0500 | 5,0500 | 6.781.202 |
| 25 de mar. de 2024 | 5,1500 | 5,1600 | 5,0200 | 5,0400 | 5,0400 | 5.237.394 |
| 22 de mar. de 2024 | 5,2600 | 5,2900 | 5,1100 | 5,1400 | 5,1400 | 6.090.040 |
| 21 de mar. de 2024 | 5,1900 | 5,2900 | 5,1400 | 5,2600 | 5,2600 | 6.604.940 |
| 20 de mar. de 2024 | 5,0800 | 5,2000 | 5,0500 | 5,2000 | 5,2000 | 5.547.276 |
| 19 de mar. de 2024 | 5,0900 | 5,1700 | 5,0500 | 5,0600 | 5,0600 | 5.175.940 |
| 18 de mar. de 2024 | 5,0200 | 5,0900 | 5,0100 | 5,0900 | 5,0900 | 6.015.000 |
| 15 de mar. de 2024 | 4,8700 | 5,0200 | 4,8400 | 5,0000 | 5,0000 | 7.213.510 |
| 14 de mar. de 2024 | 4,8700 | 4,9800 | 4,8100 | 4,8900 | 4,8900 | 6.644.328 |
| 13 de mar. de 2024 | 4,9000 | 4,9100 | 4,8000 | 4,8500 | 4,8500 | 5.091.375 |
| 12 de mar. de 2024 | 4,8000 | 4,8900 | 4,7600 | 4,8900 | 4,8900 | 7.109.340 |
| 11 de mar. de 2024 | 4,6800 | 4,8000 | 4,6800 | 4,7800 | 4,7800 | 5.637.420 |
| 08 de mar. de 2024 | 4,6700 | 4,7300 | 4,6000 | 4,7000 | 4,7000 | 4.434.200 |
| 07 de mar. de 2024 | 4,6100 | 4,7800 | 4,6100 | 4,6700 | 4,6700 | 7.925.334 |
| 06 de mar. de 2024 | 4,5000 | 4,6400 | 4,4700 | 4,5800 | 4,5800 | 5.604.861 |
| 05 de mar. de 2024 | 4,6600 | 4,6600 | 4,5000 | 4,5000 | 4,5000 | 6.989.880 |
| 04 de mar. de 2024 | 4,7400 | 4,7600 | 4,5500 | 4,6900 | 4,6900 | 6.187.280 |
| 01 de mar. de 2024 | 4,7400 | 4,7900 | 4,6500 | 4,7500 | 4,7500 | 7.282.320 |
| 29 de fev. de 2024 | 4,5000 | 4,7600 | 4,4100 | 4,7300 | 4,7300 | 10.684.260 |
| 28 de fev. de 2024 | 4,9900 | 5,1800 | 4,5300 | 4,5400 | 4,5400 | 14.303.420 |
| 27 de fev. de 2024 | 4,8700 | 4,9900 | 4,7900 | 4,9900 | 4,9900 | 7.999.760 |
| 26 de fev. de 2024 | 4,8700 | 5,0500 | 4,7700 | 4,8900 | 4,8900 | 10.698.341 |
| 23 de fev. de 2024 | 4,6800 | 4,8300 | 4,6300 | 4,8200 | 4,8200 | 8.654.940 |
| 22 de fev. de 2024 | 4,4900 | 4,6400 | 4,4600 | 4,6300 | 4,6300 | 6.902.460 |
| 21 de fev. de 2024 | 4,3300 | 4,6300 | 4,2600 | 4,4800 | 4,4800 | 10.946.540 |
| 20 de fev. de 2024 | 4,3100 | 4,3600 | 4,2000 | 4,3400 | 4,3400 | 9.119.809 |
| 19 de fev. de 2024 | 4,1200 | 4,2900 | 4,1200 | 4,2900 | 4,2900 | 13.966.796 |
| 08 de fev. de 2024 | 3,8000 | 4,1300 | 3,6000 | 4,0800 | 4,0800 | 21.093.845 |
| 07 de fev. de 2024 | 4,2400 | 4,3000 | 3,8300 | 3,8300 | 3,8300 | 21.637.380 |
| 06 de fev. de 2024 | 4,4100 | 4,4700 | 4,1000 | 4,2500 | 4,2500 | 17.537.490 |
| 05 de fev. de 2024 | 5,0800 | 5,1100 | 4,5500 | 4,5500 | 4,5500 | 10.969.490 |
| 02 de fev. de 2024 | 5,4300 | 5,5400 | 4,9100 | 5,0600 | 5,0600 | 9.431.020 |
| 01 de fev. de 2024 | 5,6600 | 5,7100 | 5,3300 | 5,4300 | 5,4300 | 9.716.660 |
| 31 de jan. de 2024 | 6,0000 | 6,0600 | 5,6600 | 5,7100 | 5,7100 | 5.954.840 |
| 30 de jan. de 2024 | 6,1800 | 6,2700 | 5,9900 | 6,0100 | 6,0100 | 5.750.600 |
| 29 de jan. de 2024 | 6,4900 | 6,4900 | 6,2000 | 6,2000 | 6,2000 | 7.215.720 |
| 26 de jan. de 2024 | 6,2700 | 6,5000 | 6,2400 | 6,4300 | 6,4300 | 8.114.260 |
| 25 de jan. de 2024 | 5,9100 | 6,2800 | 5,9100 | 6,2800 | 6,2800 | 9.555.520 |
| *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.