Mercado fechado
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,49 +0,04 (+0,05%) OURO
2.348,40 -0,70 (-0,03%) Bitcoin USD
66.468,98 +400,85 (+0,61%)
Zhejiang Yatai Pharmaceutical Co., Ltd. (002370.SZ)
Shenzhen - Shenzhen Preço Adiado. Moeda em CNY.
Adicionar à lista
No fechamento: 03:04PM CST
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 14 de jun. de 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6300 | 2,6300 | 5.281.985 |
| 13 de jun. de 2024 | 2,7100 | 2,7300 | 2,6400 | 2,6500 | 2,6500 | 7.043.106 |
| 12 de jun. de 2024 | 2,6400 | 2,7200 | 2,6300 | 2,7000 | 2,7000 | 7.151.400 |
| 11 de jun. de 2024 | 2,6900 | 2,6900 | 2,6100 | 2,6400 | 2,6400 | 6.807.368 |
| 07 de jun. de 2024 | 2,5800 | 2,7200 | 2,5800 | 2,7000 | 2,7000 | 11.081.800 |
| 06 de jun. de 2024 | 2,7400 | 2,7800 | 2,5400 | 2,5700 | 2,5700 | 16.408.477 |
| 05 de jun. de 2024 | 2,8200 | 2,8500 | 2,7500 | 2,7600 | 2,7600 | 9.779.200 |
| 04 de jun. de 2024 | 2,9800 | 2,9800 | 2,8100 | 2,8500 | 2,8500 | 16.260.688 |
| 03 de jun. de 2024 | 3,0500 | 3,0500 | 2,9400 | 2,9700 | 2,9700 | 8.591.800 |
| 31 de mai. de 2024 | 3,0500 | 3,0800 | 3,0400 | 3,0500 | 3,0500 | 5.171.000 |
| 30 de mai. de 2024 | 3,0400 | 3,0900 | 3,0200 | 3,0700 | 3,0700 | 6.413.673 |
| 29 de mai. de 2024 | 3,0500 | 3,1000 | 3,0300 | 3,0400 | 3,0400 | 6.096.283 |
| 28 de mai. de 2024 | 3,1100 | 3,1300 | 3,0400 | 3,0500 | 3,0500 | 5.928.900 |
| 27 de mai. de 2024 | 3,1400 | 3,1500 | 3,0600 | 3,1100 | 3,1100 | 4.950.100 |
| 24 de mai. de 2024 | 3,1100 | 3,1800 | 3,1000 | 3,1300 | 3,1300 | 6.310.600 |
| 23 de mai. de 2024 | 3,2400 | 3,2500 | 3,1100 | 3,1100 | 3,1100 | 10.877.800 |
| 22 de mai. de 2024 | 3,2300 | 3,2900 | 3,2300 | 3,2500 | 3,2500 | 5.320.300 |
| 21 de mai. de 2024 | 3,3000 | 3,3100 | 3,2400 | 3,2700 | 3,2700 | 6.395.500 |
| 20 de mai. de 2024 | 3,3000 | 3,3200 | 3,2800 | 3,2900 | 3,2900 | 6.520.200 |
| 17 de mai. de 2024 | 3,2500 | 3,3100 | 3,2500 | 3,3000 | 3,3000 | 5.317.600 |
| 16 de mai. de 2024 | 3,2800 | 3,3200 | 3,2500 | 3,2600 | 3,2600 | 4.811.114 |
| 15 de mai. de 2024 | 3,3000 | 3,3300 | 3,2400 | 3,2800 | 3,2800 | 7.047.500 |
| 14 de mai. de 2024 | 3,2700 | 3,3300 | 3,2500 | 3,2900 | 3,2900 | 6.988.536 |
| 13 de mai. de 2024 | 3,4000 | 3,4200 | 3,2500 | 3,2500 | 3,2500 | 9.235.400 |
| 10 de mai. de 2024 | 3,4300 | 3,4500 | 3,3400 | 3,3500 | 3,3500 | 7.842.213 |
| 09 de mai. de 2024 | 3,4000 | 3,4600 | 3,3700 | 3,4300 | 3,4300 | 8.422.013 |
| 08 de mai. de 2024 | 3,4000 | 3,4400 | 3,3500 | 3,4100 | 3,4100 | 9.483.415 |
| 07 de mai. de 2024 | 3,3900 | 3,4200 | 3,3800 | 3,4100 | 3,4100 | 9.041.381 |
| 06 de mai. de 2024 | 3,2800 | 3,3900 | 3,2600 | 3,3700 | 3,3700 | 9.590.144 |
| 30 de abr. de 2024 | 3,2500 | 3,2900 | 3,2200 | 3,2800 | 3,2800 | 11.142.120 |
| 29 de abr. de 2024 | 3,1100 | 3,2600 | 3,1000 | 3,2500 | 3,2500 | 12.433.923 |
| 26 de abr. de 2024 | 3,1700 | 3,1700 | 3,1100 | 3,1300 | 3,1300 | 12.484.563 |
| 25 de abr. de 2024 | 3,1600 | 3,3000 | 3,1500 | 3,1800 | 3,1800 | 13.978.888 |
| 24 de abr. de 2024 | 3,0500 | 3,1400 | 3,0300 | 3,1400 | 3,1400 | 9.395.130 |
| 23 de abr. de 2024 | 3,0000 | 3,0700 | 2,9900 | 3,0600 | 3,0600 | 6.861.500 |
| 22 de abr. de 2024 | 2,9600 | 3,0100 | 2,9100 | 2,9900 | 2,9900 | 5.227.200 |
| 19 de abr. de 2024 | 3,0100 | 3,0400 | 2,9600 | 2,9700 | 2,9700 | 7.277.900 |
| 18 de abr. de 2024 | 3,1300 | 3,1400 | 3,0200 | 3,0300 | 3,0300 | 8.899.193 |
| 17 de abr. de 2024 | 2,9300 | 3,0900 | 2,9300 | 3,0900 | 3,0900 | 9.533.606 |
| 16 de abr. de 2024 | 3,1300 | 3,1600 | 2,8900 | 2,9000 | 2,9000 | 13.977.970 |
| 15 de abr. de 2024 | 3,3300 | 3,3400 | 3,1100 | 3,1600 | 3,1600 | 12.550.588 |
| 12 de abr. de 2024 | 3,3800 | 3,4200 | 3,3300 | 3,3400 | 3,3400 | 6.409.078 |
| 11 de abr. de 2024 | 3,4000 | 3,4400 | 3,3600 | 3,3900 | 3,3900 | 5.208.726 |
| 10 de abr. de 2024 | 3,4900 | 3,5000 | 3,3800 | 3,4000 | 3,4000 | 8.269.700 |
| 09 de abr. de 2024 | 3,4300 | 3,5000 | 3,4100 | 3,5000 | 3,5000 | 7.542.200 |
| 08 de abr. de 2024 | 3,5500 | 3,5500 | 3,4200 | 3,4300 | 3,4300 | 10.257.359 |
| 03 de abr. de 2024 | 3,5900 | 3,6100 | 3,5100 | 3,5500 | 3,5500 | 8.592.196 |
| 02 de abr. de 2024 | 3,6200 | 3,6300 | 3,5800 | 3,5900 | 3,5900 | 9.727.295 |
| 01 de abr. de 2024 | 3,5600 | 3,6200 | 3,5300 | 3,6100 | 3,6100 | 10.249.031 |
| 29 de mar. de 2024 | 3,5100 | 3,5500 | 3,4700 | 3,5400 | 3,5400 | 5.578.000 |
| 28 de mar. de 2024 | 3,4700 | 3,5700 | 3,4400 | 3,5200 | 3,5200 | 12.579.076 |
| 27 de mar. de 2024 | 3,6000 | 3,6500 | 3,4800 | 3,4900 | 3,4900 | 11.315.800 |
| 26 de mar. de 2024 | 3,6900 | 3,7200 | 3,6000 | 3,6200 | 3,6200 | 16.951.366 |
| 25 de mar. de 2024 | 3,7000 | 3,9200 | 3,6300 | 3,7500 | 3,7500 | 25.977.161 |
| 22 de mar. de 2024 | 3,7900 | 3,8500 | 3,6800 | 3,7400 | 3,7400 | 21.766.485 |
| 21 de mar. de 2024 | 3,7600 | 3,8100 | 3,7100 | 3,7600 | 3,7600 | 22.889.529 |
| 20 de mar. de 2024 | 3,7900 | 3,8300 | 3,6900 | 3,7900 | 3,7900 | 47.508.890 |
| 19 de mar. de 2024 | 3,6500 | 4,0000 | 3,6300 | 3,8500 | 3,8500 | 65.879.318 |
| 18 de mar. de 2024 | 3,5700 | 3,6700 | 3,5200 | 3,6400 | 3,6400 | 19.371.111 |
| 15 de mar. de 2024 | 3,5300 | 3,6300 | 3,4800 | 3,5700 | 3,5700 | 16.547.025 |
| 14 de mar. de 2024 | 3,6200 | 3,7200 | 3,4900 | 3,5400 | 3,5400 | 24.394.899 |
| 13 de mar. de 2024 | 3,5300 | 3,5500 | 3,4600 | 3,4900 | 3,4900 | 10.253.087 |
| 12 de mar. de 2024 | 3,3900 | 3,5400 | 3,3800 | 3,5400 | 3,5400 | 18.670.867 |
| 11 de mar. de 2024 | 3,3400 | 3,3900 | 3,3400 | 3,3900 | 3,3900 | 7.136.300 |
| 08 de mar. de 2024 | 3,3100 | 3,3600 | 3,3000 | 3,3500 | 3,3500 | 7.511.364 |
| 07 de mar. de 2024 | 3,4000 | 3,4100 | 3,3100 | 3,3100 | 3,3100 | 10.407.500 |
| 06 de mar. de 2024 | 3,4000 | 3,4200 | 3,3500 | 3,3900 | 3,3900 | 7.328.700 |
| 05 de mar. de 2024 | 3,4800 | 3,4900 | 3,4000 | 3,4000 | 3,4000 | 9.273.003 |
| 04 de mar. de 2024 | 3,4500 | 3,5600 | 3,4200 | 3,5100 | 3,5100 | 12.680.801 |
| 01 de mar. de 2024 | 3,4400 | 3,4700 | 3,4000 | 3,4400 | 3,4400 | 8.895.000 |
| 29 de fev. de 2024 | 3,3300 | 3,4500 | 3,3100 | 3,4400 | 3,4400 | 13.339.629 |
| 28 de fev. de 2024 | 3,6100 | 3,7000 | 3,3400 | 3,3500 | 3,3500 | 21.744.740 |
| 27 de fev. de 2024 | 3,5000 | 3,6000 | 3,4700 | 3,6000 | 3,6000 | 11.075.761 |
| 26 de fev. de 2024 | 3,4700 | 3,5700 | 3,4600 | 3,5100 | 3,5100 | 13.965.347 |
| 23 de fev. de 2024 | 3,3800 | 3,4900 | 3,3700 | 3,4800 | 3,4800 | 13.178.518 |
| 22 de fev. de 2024 | 3,3200 | 3,3900 | 3,3100 | 3,3900 | 3,3900 | 10.302.336 |
| 21 de fev. de 2024 | 3,3000 | 3,4000 | 3,2600 | 3,3200 | 3,3200 | 14.959.718 |
| 20 de fev. de 2024 | 3,2700 | 3,3500 | 3,2000 | 3,3100 | 3,3100 | 11.476.501 |
| 19 de fev. de 2024 | 3,2000 | 3,3200 | 3,2000 | 3,2700 | 3,2700 | 14.285.843 |
| 08 de fev. de 2024 | 2,9100 | 3,2200 | 2,9100 | 3,1700 | 3,1700 | 17.930.823 |
| 07 de fev. de 2024 | 3,0600 | 3,0800 | 2,8800 | 2,9300 | 2,9300 | 21.253.926 |
| 06 de fev. de 2024 | 2,8300 | 3,0300 | 2,6300 | 3,0000 | 3,0000 | 24.381.271 |
| 05 de fev. de 2024 | 3,1800 | 3,2000 | 2,8900 | 2,8900 | 2,8900 | 20.433.884 |
| 02 de fev. de 2024 | 3,3900 | 3,4600 | 3,1000 | 3,2100 | 3,2100 | 13.652.409 |
| 01 de fev. de 2024 | 3,4200 | 3,4300 | 3,2800 | 3,3900 | 3,3900 | 12.913.331 |
| 31 de jan. de 2024 | 3,6600 | 3,6700 | 3,4000 | 3,4100 | 3,4100 | 14.017.558 |
| 30 de jan. de 2024 | 3,7500 | 3,7700 | 3,6500 | 3,6600 | 3,6600 | 8.357.559 |
| 29 de jan. de 2024 | 3,8900 | 3,9300 | 3,7700 | 3,7800 | 3,7800 | 10.924.366 |
| 26 de jan. de 2024 | 3,8700 | 3,9700 | 3,8400 | 3,8900 | 3,8900 | 11.361.925 |
| 25 de jan. de 2024 | 3,7500 | 3,8600 | 3,7100 | 3,8600 | 3,8600 | 11.966.571 |
| 24 de jan. de 2024 | 3,6800 | 3,7500 | 3,6000 | 3,7200 | 3,7200 | 10.230.460 |
| 23 de jan. de 2024 | 3,6900 | 3,7000 | 3,6000 | 3,6600 | 3,6600 | 10.763.965 |
| 22 de jan. de 2024 | 3,8900 | 3,9500 | 3,6600 | 3,7000 | 3,7000 | 14.465.896 |
| 19 de jan. de 2024 | 3,9800 | 4,0100 | 3,9300 | 3,9300 | 3,9300 | 6.378.662 |
| 18 de jan. de 2024 | 4,0500 | 4,0500 | 3,8900 | 3,9900 | 3,9900 | 13.993.270 |
| 17 de jan. de 2024 | 4,1300 | 4,1600 | 4,0400 | 4,0500 | 4,0500 | 6.827.667 |
| 16 de jan. de 2024 | 4,1900 | 4,2100 | 4,0900 | 4,1400 | 4,1400 | 8.364.014 |
| 15 de jan. de 2024 | 4,1900 | 4,2200 | 4,1500 | 4,1800 | 4,1800 | 5.437.200 |
| 12 de jan. de 2024 | 4,2000 | 4,2500 | 4,1500 | 4,1700 | 4,1700 | 7.248.566 |
| 11 de jan. de 2024 | 4,1400 | 4,2300 | 4,1400 | 4,2200 | 4,2200 | 7.486.600 |
| *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.