Mercado abrirá em 4 h 11 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,09 +0,14 (+0,18%) OURO
2.308,30 -1,30 (-0,06%) Bitcoin USD
59.349,97 +1.551,65 (+2,68%)
New World Development Company Limited (0017.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 8,800 | 9,030 | 8,790 | 9,020 | 9,020 | 11.384.757 |
| 02 de mai. de 2024 | 8,380 | 8,890 | 8,150 | 8,770 | 8,770 | 15.051.828 |
| 30 de abr. de 2024 | 8,430 | 8,450 | 8,270 | 8,380 | 8,380 | 7.183.431 |
| 29 de abr. de 2024 | 8,140 | 8,770 | 8,140 | 8,420 | 8,420 | 13.250.377 |
| 26 de abr. de 2024 | 7,910 | 8,150 | 7,860 | 8,140 | 8,140 | 8.029.032 |
| 25 de abr. de 2024 | 7,960 | 8,000 | 7,790 | 7,910 | 7,910 | 5.380.644 |
| 24 de abr. de 2024 | 7,800 | 7,980 | 7,760 | 7,960 | 7,960 | 7.042.313 |
| 23 de abr. de 2024 | 7,620 | 7,770 | 7,590 | 7,750 | 7,750 | 6.228.466 |
| 22 de abr. de 2024 | 7,470 | 7,770 | 7,470 | 7,550 | 7,550 | 5.705.953 |
| 19 de abr. de 2024 | 7,570 | 7,570 | 7,240 | 7,450 | 7,450 | 7.014.092 |
| 18 de abr. de 2024 | 7,410 | 7,700 | 7,280 | 7,570 | 7,570 | 7.730.497 |
| 17 de abr. de 2024 | 7,870 | 8,010 | 7,330 | 7,410 | 7,410 | 23.463.011 |
| 16 de abr. de 2024 | 8,000 | 8,060 | 7,880 | 7,950 | 7,950 | 6.556.913 |
| 15 de abr. de 2024 | 8,010 | 8,140 | 7,900 | 8,000 | 8,000 | 6.162.010 |
| 12 de abr. de 2024 | 8,430 | 8,450 | 8,110 | 8,110 | 8,110 | 9.015.514 |
| 11 de abr. de 2024 | 8,590 | 8,740 | 8,250 | 8,450 | 8,450 | 13.801.411 |
| 10 de abr. de 2024 | 8,880 | 8,880 | 8,560 | 8,830 | 8,830 | 6.771.164 |
| 09 de abr. de 2024 | 8,610 | 8,950 | 8,610 | 8,880 | 8,880 | 7.889.942 |
| 08 de abr. de 2024 | 8,600 | 8,720 | 8,490 | 8,610 | 8,610 | 5.607.074 |
| 05 de abr. de 2024 | 8,450 | 8,600 | 8,390 | 8,500 | 8,500 | 4.444.197 |
| 03 de abr. de 2024 | 8,500 | 8,610 | 8,410 | 8,430 | 8,430 | 5.469.112 |
| 02 de abr. de 2024 | 8,340 | 8,600 | 8,320 | 8,500 | 8,500 | 8.029.429 |
| 28 de mar. de 2024 | 8,310 | 8,530 | 8,140 | 8,260 | 8,260 | 16.586.508 |
| 27 de mar. de 2024 | 8,530 | 8,530 | 8,300 | 8,310 | 8,310 | 6.544.149 |
| 26 de mar. de 2024 | 8,600 | 8,780 | 8,460 | 8,530 | 8,530 | 8.039.407 |
| 25 de mar. de 2024 | 8,580 | 8,720 | 8,490 | 8,570 | 8,570 | 5.592.484 |
| 22 de mar. de 2024 | 9,040 | 9,040 | 8,440 | 8,530 | 8,530 | 15.029.818 |
| 21 de mar. de 2024 | 8,860 | 9,180 | 8,860 | 9,040 | 9,040 | 6.036.452 |
| 20 de mar. de 2024 | 9,030 | 9,070 | 8,810 | 8,810 | 8,810 | 9.633.154 |
| 20 de mar. de 2024 | 0.2 Dividendo | |||||
| 19 de mar. de 2024 | 9,240 | 9,300 | 9,130 | 9,190 | 8,990 | 9.862.490 |
| 18 de mar. de 2024 | 9,360 | 9,370 | 9,220 | 9,310 | 9,107 | 6.197.186 |
| 15 de mar. de 2024 | 9,530 | 9,530 | 9,330 | 9,360 | 9,156 | 26.127.833 |
| 14 de mar. de 2024 | 9,540 | 9,590 | 9,440 | 9,530 | 9,323 | 9.885.733 |
| 13 de mar. de 2024 | 9,770 | 9,870 | 9,500 | 9,540 | 9,332 | 11.640.459 |
| 12 de mar. de 2024 | 9,400 | 9,950 | 9,350 | 9,920 | 9,704 | 19.870.018 |
| 11 de mar. de 2024 | 8,940 | 9,350 | 8,860 | 9,340 | 9,137 | 14.623.173 |
| 08 de mar. de 2024 | 8,600 | 8,990 | 8,600 | 8,930 | 8,736 | 15.931.776 |
| 07 de mar. de 2024 | 8,640 | 8,780 | 8,510 | 8,620 | 8,432 | 10.464.838 |
| 06 de mar. de 2024 | 8,500 | 8,720 | 8,480 | 8,640 | 8,452 | 11.744.814 |
| 05 de mar. de 2024 | 8,510 | 8,650 | 8,360 | 8,530 | 8,344 | 24.535.259 |
| 04 de mar. de 2024 | 9,290 | 9,300 | 8,700 | 8,770 | 8,579 | 30.685.512 |
| 01 de mar. de 2024 | 9,600 | 9,600 | 9,150 | 9,200 | 9,000 | 54.140.735 |
| 29 de fev. de 2024 | 10,000 | 10,280 | 9,720 | 9,870 | 9,655 | 114.477.040 |
| 28 de fev. de 2024 | 9,840 | 10,760 | 9,820 | 10,080 | 9,861 | 52.109.744 |
| 27 de fev. de 2024 | 9,540 | 9,800 | 9,420 | 9,800 | 9,587 | 20.647.167 |
| 26 de fev. de 2024 | 9,770 | 9,790 | 9,450 | 9,560 | 9,352 | 18.563.568 |
| 23 de fev. de 2024 | 9,880 | 9,900 | 9,590 | 9,740 | 9,528 | 11.835.108 |
| 22 de fev. de 2024 | 9,790 | 9,920 | 9,520 | 9,920 | 9,704 | 9.963.808 |
| 21 de fev. de 2024 | 9,350 | 10,060 | 9,270 | 9,790 | 9,577 | 14.738.874 |
| 20 de fev. de 2024 | 9,390 | 9,520 | 9,180 | 9,360 | 9,156 | 11.246.006 |
| 19 de fev. de 2024 | 9,600 | 9,660 | 9,320 | 9,390 | 9,186 | 10.533.432 |
| 16 de fev. de 2024 | 9,310 | 9,670 | 9,210 | 9,620 | 9,411 | 12.122.090 |
| 15 de fev. de 2024 | 9,300 | 9,310 | 9,060 | 9,260 | 9,058 | 8.467.417 |
| 14 de fev. de 2024 | 9,100 | 9,430 | 8,990 | 9,380 | 9,176 | 12.004.102 |
| 09 de fev. de 2024 | 9,400 | 9,400 | 9,400 | 9,400 | 9,195 | - |
| 08 de fev. de 2024 | 9,580 | 9,710 | 9,500 | 9,640 | 9,430 | 6.249.633 |
| 07 de fev. de 2024 | 9,610 | 9,780 | 9,500 | 9,530 | 9,323 | 10.066.008 |
| 06 de fev. de 2024 | 9,400 | 9,650 | 9,200 | 9,620 | 9,411 | 8.800.564 |
| 05 de fev. de 2024 | 9,600 | 9,600 | 9,280 | 9,380 | 9,176 | 7.198.245 |
| 02 de fev. de 2024 | 9,810 | 10,140 | 9,450 | 9,600 | 9,391 | 8.363.127 |
| 01 de fev. de 2024 | 9,580 | 9,980 | 9,520 | 9,810 | 9,597 | 11.774.796 |
| 31 de jan. de 2024 | 10,000 | 10,040 | 9,530 | 9,580 | 9,372 | 10.320.234 |
| 30 de jan. de 2024 | 10,300 | 10,300 | 9,880 | 9,980 | 9,763 | 8.984.767 |
| 29 de jan. de 2024 | 10,380 | 10,640 | 10,300 | 10,400 | 10,174 | 7.728.481 |
| 26 de jan. de 2024 | 10,320 | 10,500 | 10,200 | 10,340 | 10,115 | 9.700.507 |
| 25 de jan. de 2024 | 10,480 | 10,660 | 10,240 | 10,500 | 10,271 | 9.598.922 |
| 24 de jan. de 2024 | 10,300 | 10,460 | 10,060 | 10,400 | 10,174 | 7.353.152 |
| 23 de jan. de 2024 | 10,000 | 10,380 | 9,830 | 10,160 | 9,939 | 9.775.284 |
| 22 de jan. de 2024 | 10,300 | 10,340 | 9,880 | 10,000 | 9,782 | 9.818.453 |
| 19 de jan. de 2024 | 10,480 | 10,620 | 10,240 | 10,440 | 10,213 | 9.082.022 |
| 18 de jan. de 2024 | 10,060 | 10,480 | 9,920 | 10,460 | 10,232 | 15.342.733 |
| 17 de jan. de 2024 | 10,640 | 10,660 | 10,000 | 10,040 | 9,822 | 19.488.911 |
| 16 de jan. de 2024 | 10,920 | 11,060 | 10,620 | 10,640 | 10,408 | 8.283.428 |
| 15 de jan. de 2024 | 11,140 | 11,140 | 11,140 | 11,140 | 10,898 | - |
| 12 de jan. de 2024 | 11,320 | 11,400 | 11,080 | 11,100 | 10,858 | 7.318.994 |
| 11 de jan. de 2024 | 10,980 | 11,420 | 10,920 | 11,320 | 11,074 | 8.619.106 |
| 10 de jan. de 2024 | 10,780 | 11,000 | 10,680 | 10,980 | 10,741 | 7.601.210 |
| 09 de jan. de 2024 | 10,860 | 11,080 | 10,820 | 10,820 | 10,585 | 6.270.705 |
| 08 de jan. de 2024 | 11,080 | 11,160 | 10,800 | 10,980 | 10,741 | 5.684.815 |
| 05 de jan. de 2024 | 11,240 | 11,440 | 11,040 | 11,080 | 10,839 | 9.357.618 |
| 04 de jan. de 2024 | 11,420 | 11,500 | 11,080 | 11,240 | 10,995 | 9.174.982 |
| 03 de jan. de 2024 | 11,720 | 11,740 | 11,340 | 11,420 | 11,171 | 8.700.558 |
| 02 de jan. de 2024 | 12,180 | 12,180 | 11,640 | 11,720 | 11,465 | 7.353.021 |
| 29 de dez. de 2023 | 12,000 | 12,140 | 11,900 | 12,120 | 11,856 | 6.386.763 |
| 28 de dez. de 2023 | 12,080 | 12,120 | 11,880 | 12,080 | 11,817 | 6.359.979 |
| 27 de dez. de 2023 | 11,800 | 12,000 | 11,720 | 12,000 | 11,739 | 7.748.191 |
| 22 de dez. de 2023 | 11,900 | 12,060 | 11,720 | 11,780 | 11,524 | 4.161.433 |
| 21 de dez. de 2023 | 11,600 | 12,020 | 11,540 | 11,900 | 11,641 | 7.951.195 |
| 20 de dez. de 2023 | 11,780 | 11,880 | 11,580 | 11,680 | 11,426 | 7.057.170 |
| 19 de dez. de 2023 | 11,560 | 11,780 | 11,440 | 11,660 | 11,406 | 6.659.865 |
| 18 de dez. de 2023 | 11,740 | 11,740 | 11,500 | 11,660 | 11,406 | 9.116.434 |
| 15 de dez. de 2023 | 11,480 | 12,040 | 11,480 | 11,880 | 11,621 | 26.432.833 |
| 14 de dez. de 2023 | 11,360 | 11,600 | 11,340 | 11,520 | 11,269 | 14.396.744 |
| 13 de dez. de 2023 | 11,260 | 11,400 | 10,940 | 11,140 | 10,898 | 11.103.656 |
| 12 de dez. de 2023 | 11,080 | 11,340 | 10,980 | 11,260 | 11,015 | 9.144.952 |
| 11 de dez. de 2023 | 11,100 | 11,100 | 10,800 | 11,080 | 10,839 | 8.617.252 |
| 08 de dez. de 2023 | 11,040 | 11,280 | 10,960 | 11,020 | 10,780 | 11.275.850 |
| 07 de dez. de 2023 | 11,040 | 11,400 | 10,800 | 11,000 | 10,761 | 13.314.698 |
| 06 de dez. de 2023 | 10,580 | 11,180 | 10,500 | 11,040 | 10,800 | 18.792.967 |
| *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.