Mercado abrirá em 2 h 52 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,58 +0,75 (+0,93%) OURO
2.328,40 -2,40 (-0,10%) Bitcoin USD
61.326,09 +28,53 (+0,05%)
Jiangyin Zhongnan Heavy Industries Co.,Ltd (002445.SZ)
Shenzhen - Shenzhen Preço Adiado. Moeda em CNY.
Adicionar à lista
No fechamento: 03:04PM CST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jun. de 2024 | 1,6600 | 1,7300 | 1,6600 | 1,7200 | 1,7200 | 33.304.290 |
| 25 de jun. de 2024 | 1,7600 | 1,8500 | 1,6900 | 1,7000 | 1,7000 | 50.063.765 |
| 24 de jun. de 2024 | 1,6600 | 1,7000 | 1,6000 | 1,6900 | 1,6900 | 31.223.115 |
| 21 de jun. de 2024 | 1,6600 | 1,7000 | 1,6600 | 1,6700 | 1,6700 | 14.326.410 |
| 20 de jun. de 2024 | 1,7300 | 1,7400 | 1,6700 | 1,6800 | 1,6800 | 23.278.500 |
| 19 de jun. de 2024 | 1,7600 | 1,7700 | 1,7200 | 1,7400 | 1,7400 | 23.418.780 |
| 18 de jun. de 2024 | 1,7200 | 1,8400 | 1,7200 | 1,7700 | 1,7700 | 39.752.816 |
| 17 de jun. de 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7300 | 1,7300 | 26.236.866 |
| 14 de jun. de 2024 | 1,7500 | 1,7900 | 1,7300 | 1,7400 | 1,7400 | 37.802.928 |
| 13 de jun. de 2024 | 1,8200 | 1,8600 | 1,7500 | 1,7600 | 1,7600 | 82.935.092 |
| 12 de jun. de 2024 | 1,6400 | 1,7800 | 1,6400 | 1,7800 | 1,7800 | 46.740.700 |
| 11 de jun. de 2024 | 1,6300 | 1,6500 | 1,5900 | 1,6200 | 1,6200 | 17.853.850 |
| 07 de jun. de 2024 | 1,6300 | 1,6800 | 1,6200 | 1,6300 | 1,6300 | 16.673.340 |
| 06 de jun. de 2024 | 1,6900 | 1,7100 | 1,6100 | 1,6300 | 1,6300 | 32.837.290 |
| 05 de jun. de 2024 | 1,7300 | 1,7400 | 1,6900 | 1,7000 | 1,7000 | 18.475.634 |
| 04 de jun. de 2024 | 1,6800 | 1,7400 | 1,6300 | 1,7200 | 1,7200 | 35.585.200 |
| 03 de jun. de 2024 | 1,7800 | 1,7900 | 1,6600 | 1,6900 | 1,6900 | 47.168.911 |
| 31 de mai. de 2024 | 1,7300 | 1,8000 | 1,7300 | 1,7700 | 1,7700 | 26.901.973 |
| 30 de mai. de 2024 | 1,7700 | 1,7800 | 1,7200 | 1,7300 | 1,7300 | 21.212.347 |
| 29 de mai. de 2024 | 1,7700 | 1,7900 | 1,7400 | 1,7800 | 1,7800 | 28.063.363 |
| 28 de mai. de 2024 | 1,7800 | 1,7900 | 1,7600 | 1,7700 | 1,7700 | 13.377.331 |
| 27 de mai. de 2024 | 1,8000 | 1,8100 | 1,7600 | 1,7800 | 1,7800 | 19.539.897 |
| 24 de mai. de 2024 | 1,8100 | 1,8300 | 1,7900 | 1,8000 | 1,8000 | 16.504.074 |
| 23 de mai. de 2024 | 1,8400 | 1,8500 | 1,8100 | 1,8200 | 1,8200 | 17.100.860 |
| 22 de mai. de 2024 | 1,8400 | 1,8800 | 1,8300 | 1,8500 | 1,8500 | 18.897.355 |
| 21 de mai. de 2024 | 1,8700 | 1,8700 | 1,7900 | 1,8500 | 1,8500 | 53.808.567 |
| 20 de mai. de 2024 | 1,9100 | 1,9100 | 1,8500 | 1,8700 | 1,8700 | 37.765.553 |
| 17 de mai. de 2024 | 1,9100 | 1,9200 | 1,8900 | 1,9100 | 1,9100 | 16.263.291 |
| 16 de mai. de 2024 | 1,9000 | 1,9200 | 1,9000 | 1,9100 | 1,9100 | 13.923.591 |
| 15 de mai. de 2024 | 1,9200 | 1,9300 | 1,9000 | 1,9000 | 1,9000 | 11.194.711 |
| 14 de mai. de 2024 | 1,9000 | 1,9400 | 1,9000 | 1,9300 | 1,9300 | 16.375.711 |
| 13 de mai. de 2024 | 1,9400 | 1,9400 | 1,9000 | 1,9000 | 1,9000 | 25.830.824 |
| 10 de mai. de 2024 | 1,9600 | 1,9700 | 1,9300 | 1,9500 | 1,9500 | 16.817.376 |
| 09 de mai. de 2024 | 1,9600 | 1,9700 | 1,9400 | 1,9600 | 1,9600 | 16.962.193 |
| 08 de mai. de 2024 | 1,9800 | 1,9800 | 1,9400 | 1,9500 | 1,9500 | 18.056.923 |
| 07 de mai. de 2024 | 2,0000 | 2,0100 | 1,9600 | 1,9800 | 1,9800 | 25.399.120 |
| 06 de mai. de 2024 | 1,9700 | 2,0200 | 1,9500 | 2,0000 | 2,0000 | 39.988.720 |
| 30 de abr. de 2024 | 2,0100 | 2,0100 | 1,9300 | 1,9500 | 1,9500 | 51.582.770 |
| 29 de abr. de 2024 | 1,9800 | 2,0500 | 1,9800 | 2,0300 | 2,0300 | 36.013.014 |
| 26 de abr. de 2024 | 1,9600 | 1,9900 | 1,9400 | 1,9900 | 1,9900 | 30.252.695 |
| 25 de abr. de 2024 | 1,9400 | 1,9800 | 1,9300 | 1,9500 | 1,9500 | 19.003.610 |
| 24 de abr. de 2024 | 1,9500 | 1,9600 | 1,9300 | 1,9500 | 1,9500 | 18.281.821 |
| 23 de abr. de 2024 | 1,9600 | 1,9800 | 1,9400 | 1,9500 | 1,9500 | 18.352.191 |
| 22 de abr. de 2024 | 1,9600 | 2,0000 | 1,9300 | 1,9600 | 1,9600 | 21.203.730 |
| 19 de abr. de 2024 | 1,9700 | 2,0000 | 1,9400 | 1,9700 | 1,9700 | 26.798.940 |
| 18 de abr. de 2024 | 2,0200 | 2,0300 | 1,9700 | 1,9800 | 1,9800 | 37.546.580 |
| 17 de abr. de 2024 | 1,9000 | 2,0300 | 1,9000 | 2,0200 | 2,0200 | 43.250.390 |
| 16 de abr. de 2024 | 2,0200 | 2,0200 | 1,8800 | 1,8800 | 1,8800 | 61.115.010 |
| 15 de abr. de 2024 | 2,0600 | 2,0900 | 1,9100 | 2,0300 | 2,0300 | 56.852.500 |
| 12 de abr. de 2024 | 2,1200 | 2,1400 | 2,0600 | 2,0800 | 2,0800 | 37.187.500 |
| 11 de abr. de 2024 | 2,1000 | 2,1600 | 2,0800 | 2,1300 | 2,1300 | 31.698.905 |
| 10 de abr. de 2024 | 2,1600 | 2,1600 | 2,0900 | 2,1000 | 2,1000 | 35.923.554 |
| 09 de abr. de 2024 | 2,1300 | 2,1600 | 2,1100 | 2,1500 | 2,1500 | 31.205.452 |
| 08 de abr. de 2024 | 2,1600 | 2,1700 | 2,1200 | 2,1300 | 2,1300 | 33.571.770 |
| 03 de abr. de 2024 | 2,1800 | 2,1900 | 2,1500 | 2,1700 | 2,1700 | 29.091.050 |
| 02 de abr. de 2024 | 2,2200 | 2,2200 | 2,1800 | 2,1800 | 2,1800 | 34.448.185 |
| 01 de abr. de 2024 | 2,1800 | 2,2200 | 2,1700 | 2,2200 | 2,2200 | 44.083.813 |
| 29 de mar. de 2024 | 2,1800 | 2,1900 | 2,1500 | 2,1800 | 2,1800 | 20.627.598 |
| 28 de mar. de 2024 | 2,1100 | 2,1900 | 2,1100 | 2,1800 | 2,1800 | 58.829.689 |
| 27 de mar. de 2024 | 2,2100 | 2,2100 | 2,1200 | 2,1200 | 2,1200 | 60.795.561 |
| 26 de mar. de 2024 | 2,2400 | 2,2600 | 2,1700 | 2,2200 | 2,2200 | 107.402.974 |
| 25 de mar. de 2024 | 2,3100 | 2,4800 | 2,2400 | 2,3000 | 2,3000 | 160.924.928 |
| 22 de mar. de 2024 | 2,2400 | 2,2900 | 2,1800 | 2,2600 | 2,2600 | 78.983.001 |
| 21 de mar. de 2024 | 2,2300 | 2,2800 | 2,2200 | 2,2500 | 2,2500 | 73.112.443 |
| 20 de mar. de 2024 | 2,1600 | 2,2200 | 2,1600 | 2,2100 | 2,2100 | 53.974.952 |
| 19 de mar. de 2024 | 2,1800 | 2,2500 | 2,1700 | 2,1700 | 2,1700 | 66.822.050 |
| 18 de mar. de 2024 | 2,1400 | 2,2100 | 2,1200 | 2,1900 | 2,1900 | 69.928.721 |
| 15 de mar. de 2024 | 2,0800 | 2,1200 | 2,0700 | 2,1200 | 2,1200 | 31.834.958 |
| 14 de mar. de 2024 | 2,1200 | 2,1400 | 2,0600 | 2,1000 | 2,1000 | 51.196.503 |
| 13 de mar. de 2024 | 2,1100 | 2,1500 | 2,0900 | 2,1200 | 2,1200 | 46.127.798 |
| 12 de mar. de 2024 | 2,0800 | 2,1200 | 2,0600 | 2,1100 | 2,1100 | 44.752.121 |
| 11 de mar. de 2024 | 2,0500 | 2,0900 | 2,0500 | 2,0800 | 2,0800 | 38.008.350 |
| 08 de mar. de 2024 | 2,0700 | 2,0800 | 2,0300 | 2,0600 | 2,0600 | 47.070.516 |
| 07 de mar. de 2024 | 2,0500 | 2,1500 | 2,0400 | 2,0800 | 2,0800 | 74.141.496 |
| 06 de mar. de 2024 | 2,0400 | 2,0700 | 2,0300 | 2,0500 | 2,0500 | 35.915.093 |
| 05 de mar. de 2024 | 2,0700 | 2,0800 | 2,0300 | 2,0500 | 2,0500 | 38.519.930 |
| 04 de mar. de 2024 | 2,1000 | 2,1000 | 2,0300 | 2,0700 | 2,0700 | 44.968.977 |
| 01 de mar. de 2024 | 2,0600 | 2,1100 | 2,0500 | 2,1000 | 2,1000 | 54.504.196 |
| 29 de fev. de 2024 | 1,9800 | 2,0700 | 1,9700 | 2,0600 | 2,0600 | 55.525.553 |
| 28 de fev. de 2024 | 2,1500 | 2,2000 | 1,9900 | 2,0000 | 2,0000 | 115.380.825 |
| 27 de fev. de 2024 | 2,1000 | 2,1500 | 2,0800 | 2,1500 | 2,1500 | 75.608.380 |
| 26 de fev. de 2024 | 2,1000 | 2,1500 | 2,0700 | 2,1300 | 2,1300 | 76.282.626 |
| 23 de fev. de 2024 | 2,0400 | 2,1000 | 2,0200 | 2,1000 | 2,1000 | 79.380.797 |
| 22 de fev. de 2024 | 1,9700 | 2,0200 | 1,9600 | 2,0200 | 2,0200 | 56.766.136 |
| 21 de fev. de 2024 | 1,9300 | 2,0100 | 1,9100 | 1,9700 | 1,9700 | 65.215.659 |
| 20 de fev. de 2024 | 1,9300 | 1,9500 | 1,8800 | 1,9400 | 1,9400 | 53.561.570 |
| 19 de fev. de 2024 | 1,9000 | 2,0200 | 1,8600 | 1,9400 | 1,9400 | 80.276.696 |
| 08 de fev. de 2024 | 1,7000 | 1,8600 | 1,6700 | 1,8600 | 1,8600 | 79.558.753 |
| 07 de fev. de 2024 | 1,7700 | 1,8100 | 1,6600 | 1,6900 | 1,6900 | 72.377.418 |
| 06 de fev. de 2024 | 1,6200 | 1,8500 | 1,5800 | 1,7800 | 1,7800 | 82.316.441 |
| 05 de fev. de 2024 | 1,9000 | 1,9100 | 1,7500 | 1,7500 | 1,7500 | 86.911.130 |
| 02 de fev. de 2024 | 2,0400 | 2,0900 | 1,8700 | 1,9400 | 1,9400 | 76.430.590 |
| 01 de fev. de 2024 | 2,0400 | 2,0900 | 1,9900 | 2,0200 | 2,0200 | 65.190.270 |
| 31 de jan. de 2024 | 2,1200 | 2,1600 | 2,0500 | 2,0800 | 2,0800 | 74.898.262 |
| 30 de jan. de 2024 | 2,1800 | 2,1900 | 2,0900 | 2,1100 | 2,1100 | 54.886.440 |
| 29 de jan. de 2024 | 2,2000 | 2,2400 | 2,1600 | 2,2000 | 2,2000 | 67.959.229 |
| 26 de jan. de 2024 | 2,1700 | 2,2700 | 2,1600 | 2,2200 | 2,2200 | 86.589.310 |
| 25 de jan. de 2024 | 2,0800 | 2,2000 | 2,0700 | 2,1800 | 2,1800 | 71.956.992 |
| 24 de jan. de 2024 | 2,0500 | 2,1100 | 2,0200 | 2,1000 | 2,1000 | 70.285.233 |
| 23 de jan. de 2024 | 1,9700 | 2,0400 | 1,9500 | 2,0200 | 2,0200 | 43.259.230 |
| *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.