Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,76 +0,28 (+0,36%) OURO
2.334,10 +2,90 (+0,12%) Bitcoin USD
63.473,33 -359,16 (-0,56%)
HUTCHMED (China) Limited (0013.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
07 de mai. de 2023 - 07 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 | 30,800 | 32,150 | 30,350 | 31,900 | 31,900 | 4.119.847 |
| 03 de mai. de 2024 | 31,000 | 31,400 | 30,300 | 30,700 | 30,700 | 1.275.843 |
| 02 de mai. de 2024 | 30,050 | 31,150 | 29,850 | 30,850 | 30,850 | 1.203.902 |
| 30 de abr. de 2024 | 31,150 | 31,150 | 29,700 | 30,250 | 30,250 | 2.570.027 |
| 29 de abr. de 2024 | 30,400 | 32,150 | 30,000 | 31,000 | 31,000 | 4.627.086 |
| 26 de abr. de 2024 | 30,350 | 30,950 | 29,900 | 30,350 | 30,350 | 3.636.100 |
| 25 de abr. de 2024 | 29,000 | 31,250 | 28,950 | 30,350 | 30,350 | 6.260.125 |
| 24 de abr. de 2024 | 28,350 | 29,600 | 28,350 | 29,300 | 29,300 | 3.806.794 |
| 23 de abr. de 2024 | 26,950 | 28,800 | 26,900 | 28,350 | 28,350 | 4.050.217 |
| 22 de abr. de 2024 | 26,100 | 27,400 | 25,750 | 26,900 | 26,900 | 2.240.247 |
| 19 de abr. de 2024 | 25,800 | 26,250 | 25,050 | 26,000 | 26,000 | 2.699.047 |
| 18 de abr. de 2024 | 26,250 | 26,500 | 25,650 | 26,100 | 26,100 | 2.030.403 |
| 17 de abr. de 2024 | 26,650 | 27,000 | 26,050 | 26,550 | 26,550 | 2.687.500 |
| 16 de abr. de 2024 | 27,900 | 28,000 | 26,350 | 26,650 | 26,650 | 2.945.000 |
| 15 de abr. de 2024 | 28,900 | 28,900 | 27,750 | 28,200 | 28,200 | 2.528.194 |
| 12 de abr. de 2024 | 28,200 | 29,400 | 28,200 | 28,950 | 28,950 | 2.498.394 |
| 11 de abr. de 2024 | 27,850 | 29,050 | 27,850 | 28,800 | 28,800 | 1.918.348 |
| 10 de abr. de 2024 | 28,900 | 28,900 | 28,100 | 28,500 | 28,500 | 3.068.000 |
| 09 de abr. de 2024 | 26,600 | 29,250 | 26,600 | 28,950 | 28,950 | 6.993.249 |
| 08 de abr. de 2024 | 26,150 | 27,000 | 26,150 | 26,850 | 26,850 | 1.899.700 |
| 05 de abr. de 2024 | 27,300 | 27,300 | 25,800 | 26,150 | 26,150 | 2.162.500 |
| 03 de abr. de 2024 | 26,900 | 27,400 | 25,900 | 27,300 | 27,300 | 5.251.500 |
| 02 de abr. de 2024 | 26,900 | 27,400 | 26,000 | 26,800 | 26,800 | 3.006.341 |
| 28 de mar. de 2024 | 26,550 | 27,200 | 26,150 | 26,750 | 26,750 | 2.327.000 |
| 27 de mar. de 2024 | 26,350 | 27,000 | 25,850 | 26,700 | 26,700 | 2.813.000 |
| 26 de mar. de 2024 | 26,550 | 26,900 | 26,250 | 26,550 | 26,550 | 1.723.000 |
| 25 de mar. de 2024 | 26,000 | 27,850 | 26,000 | 26,800 | 26,800 | 3.981.479 |
| 22 de mar. de 2024 | 27,250 | 27,250 | 25,650 | 26,150 | 26,150 | 5.204.871 |
| 21 de mar. de 2024 | 27,900 | 28,100 | 27,300 | 27,400 | 27,400 | 1.985.517 |
| 20 de mar. de 2024 | 27,100 | 27,700 | 26,850 | 27,550 | 27,550 | 2.027.500 |
| 19 de mar. de 2024 | 27,950 | 27,950 | 26,850 | 27,450 | 27,450 | 3.563.774 |
| 18 de mar. de 2024 | 27,800 | 28,150 | 26,900 | 27,950 | 27,950 | 3.665.252 |
| 15 de mar. de 2024 | 27,000 | 28,450 | 26,700 | 28,100 | 28,100 | 7.082.174 |
| 14 de mar. de 2024 | 29,750 | 31,500 | 26,600 | 27,350 | 27,350 | 17.284.100 |
| 13 de mar. de 2024 | 25,050 | 28,800 | 25,050 | 28,350 | 28,350 | 7.274.514 |
| 12 de mar. de 2024 | 23,700 | 25,700 | 23,700 | 25,400 | 25,400 | 5.401.070 |
| 11 de mar. de 2024 | 23,750 | 24,000 | 23,400 | 23,700 | 23,700 | 2.231.701 |
| 08 de mar. de 2024 | 23,000 | 24,050 | 22,600 | 23,650 | 23,650 | 1.895.000 |
| 07 de mar. de 2024 | 23,600 | 23,700 | 22,850 | 23,200 | 23,200 | 2.272.000 |
| 06 de mar. de 2024 | 22,150 | 23,850 | 22,150 | 23,600 | 23,600 | 4.106.000 |
| 05 de mar. de 2024 | 24,000 | 24,000 | 22,200 | 22,350 | 22,350 | 4.336.846 |
| 04 de mar. de 2024 | 24,000 | 24,800 | 23,500 | 24,350 | 24,350 | 2.740.181 |
| 01 de mar. de 2024 | 24,200 | 24,850 | 23,350 | 24,100 | 24,100 | 2.672.500 |
| 29 de fev. de 2024 | 23,700 | 25,150 | 23,550 | 24,200 | 24,200 | 3.115.000 |
| 28 de fev. de 2024 | 25,050 | 25,950 | 23,400 | 23,700 | 23,700 | 5.244.299 |
| 27 de fev. de 2024 | 24,200 | 25,000 | 23,700 | 24,750 | 24,750 | 2.100.500 |
| 26 de fev. de 2024 | 25,350 | 25,350 | 24,050 | 24,100 | 24,100 | 2.651.159 |
| 23 de fev. de 2024 | 24,600 | 25,350 | 24,450 | 24,750 | 24,750 | 3.967.695 |
| 22 de fev. de 2024 | 23,100 | 24,200 | 23,050 | 24,000 | 24,000 | 2.383.595 |
| 21 de fev. de 2024 | 22,600 | 23,650 | 22,400 | 23,100 | 23,100 | 2.361.964 |
| 20 de fev. de 2024 | 22,750 | 23,800 | 22,150 | 23,050 | 23,050 | 2.642.576 |
| 19 de fev. de 2024 | 22,600 | 22,850 | 21,850 | 22,450 | 22,450 | 1.350.500 |
| 16 de fev. de 2024 | 21,400 | 22,750 | 21,050 | 22,650 | 22,650 | 1.564.000 |
| 15 de fev. de 2024 | 20,700 | 21,300 | 20,350 | 21,200 | 21,200 | 654.500 |
| 14 de fev. de 2024 | 22,200 | 22,200 | 19,900 | 20,700 | 20,700 | 1.601.765 |
| 09 de fev. de 2024 | 22,000 | 22,000 | 22,000 | 22,000 | 22,000 | - |
| 08 de fev. de 2024 | 21,850 | 22,500 | 21,500 | 21,800 | 21,800 | 2.948.000 |
| 07 de fev. de 2024 | 21,450 | 23,000 | 21,400 | 21,850 | 21,850 | 4.511.024 |
| 06 de fev. de 2024 | 19,100 | 21,450 | 19,020 | 21,250 | 21,250 | 7.029.650 |
| 05 de fev. de 2024 | 19,860 | 20,000 | 19,000 | 19,160 | 19,160 | 3.475.702 |
| 02 de fev. de 2024 | 20,000 | 21,100 | 19,480 | 19,620 | 19,620 | 3.974.000 |
| 01 de fev. de 2024 | 19,780 | 21,500 | 19,460 | 20,000 | 20,000 | 3.501.698 |
| 31 de jan. de 2024 | 20,700 | 20,850 | 19,520 | 19,740 | 19,740 | 2.888.690 |
| 30 de jan. de 2024 | 20,200 | 21,100 | 19,500 | 20,050 | 20,050 | 4.779.927 |
| 29 de jan. de 2024 | 20,800 | 21,500 | 19,900 | 20,200 | 20,200 | 3.518.500 |
| 26 de jan. de 2024 | 21,750 | 22,750 | 19,340 | 20,600 | 20,600 | 7.741.502 |
| 25 de jan. de 2024 | 21,200 | 21,850 | 20,700 | 21,500 | 21,500 | 4.043.740 |
| 24 de jan. de 2024 | 21,800 | 22,200 | 20,050 | 21,400 | 21,400 | 5.741.500 |
| 23 de jan. de 2024 | 20,800 | 21,800 | 20,350 | 21,250 | 21,250 | 4.248.526 |
| 22 de jan. de 2024 | 22,700 | 22,700 | 20,350 | 20,800 | 20,800 | 5.703.703 |
| 19 de jan. de 2024 | 23,850 | 24,100 | 22,250 | 22,550 | 22,550 | 2.926.525 |
| 18 de jan. de 2024 | 23,950 | 24,100 | 23,250 | 23,850 | 23,850 | 2.063.621 |
| 17 de jan. de 2024 | 25,200 | 25,200 | 23,550 | 23,950 | 23,950 | 4.195.000 |
| 16 de jan. de 2024 | 25,200 | 25,950 | 25,200 | 25,600 | 25,600 | 1.301.500 |
| 15 de jan. de 2024 | 25,500 | 25,500 | 25,500 | 25,500 | 25,500 | - |
| 12 de jan. de 2024 | 26,500 | 26,600 | 25,400 | 25,650 | 25,650 | 2.106.838 |
| 11 de jan. de 2024 | 25,550 | 27,200 | 25,350 | 26,450 | 26,450 | 3.889.845 |
| 10 de jan. de 2024 | 25,150 | 25,800 | 24,750 | 25,250 | 25,250 | 2.899.000 |
| 09 de jan. de 2024 | 25,400 | 26,250 | 25,100 | 25,350 | 25,350 | 4.029.537 |
| 08 de jan. de 2024 | 26,500 | 26,650 | 24,550 | 25,000 | 25,000 | 5.207.400 |
| 05 de jan. de 2024 | 27,250 | 27,700 | 25,800 | 26,550 | 26,550 | 3.664.995 |
| 04 de jan. de 2024 | 27,250 | 27,750 | 26,850 | 27,450 | 27,450 | 1.966.000 |
| 03 de jan. de 2024 | 27,650 | 28,000 | 27,000 | 27,400 | 27,400 | 2.133.500 |
| 02 de jan. de 2024 | 28,700 | 29,000 | 27,700 | 28,050 | 28,050 | 1.664.000 |
| 29 de dez. de 2023 | 28,100 | 28,900 | 27,600 | 28,700 | 28,700 | 2.353.000 |
| 28 de dez. de 2023 | 27,650 | 28,650 | 26,800 | 28,100 | 28,100 | 3.512.000 |
| 27 de dez. de 2023 | 26,550 | 27,700 | 26,300 | 27,250 | 27,250 | 3.705.700 |
| 22 de dez. de 2023 | 26,400 | 26,850 | 25,800 | 26,350 | 26,350 | 2.638.500 |
| 21 de dez. de 2023 | 26,950 | 27,050 | 25,400 | 26,400 | 26,400 | 5.142.000 |
| 20 de dez. de 2023 | 27,750 | 27,750 | 26,950 | 27,150 | 27,150 | 1.386.450 |
| 19 de dez. de 2023 | 29,200 | 29,200 | 26,800 | 27,450 | 27,450 | 4.898.436 |
| 18 de dez. de 2023 | 30,600 | 30,850 | 28,500 | 28,650 | 28,650 | 5.453.010 |
| 15 de dez. de 2023 | 30,700 | 31,550 | 30,450 | 30,950 | 30,950 | 2.818.100 |
| 14 de dez. de 2023 | 30,500 | 31,750 | 30,500 | 30,800 | 30,800 | 4.013.500 |
| 13 de dez. de 2023 | 30,100 | 30,600 | 29,400 | 30,350 | 30,350 | 1.713.500 |
| 12 de dez. de 2023 | 29,900 | 30,200 | 28,950 | 30,150 | 30,150 | 2.642.770 |
| 11 de dez. de 2023 | 29,500 | 30,500 | 28,250 | 29,300 | 29,300 | 4.237.228 |
| 08 de dez. de 2023 | 29,650 | 31,300 | 29,000 | 29,950 | 29,950 | 5.759.000 |
| 07 de dez. de 2023 | 28,450 | 29,650 | 27,900 | 29,300 | 29,300 | 3.732.142 |
| 06 de dez. de 2023 | 28,450 | 28,950 | 27,800 | 28,200 | 28,200 | 2.691.501 |
| *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.