Mercado abrirá em 4 h 13 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
81,03 +0,20 (+0,25%) OURO
2.328,10 -2,70 (-0,12%) Bitcoin USD
61.518,53 +802,91 (+1,32%)
Shenzhen Ruihe Construction Decoration Co., Ltd. (002620.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 | 2,4900 | 2,5000 | 2,3400 | 2,4900 | 2,4900 | 7.081.900 |
| 25 de jun. de 2024 | 2,3700 | 2,4800 | 2,3500 | 2,3800 | 2,3800 | 6.029.600 |
| 24 de jun. de 2024 | 2,4500 | 2,4600 | 2,3400 | 2,3600 | 2,3600 | 8.467.345 |
| 21 de jun. de 2024 | 2,4900 | 2,5200 | 2,4000 | 2,4800 | 2,4800 | 5.649.900 |
| 20 de jun. de 2024 | 2,6000 | 2,6000 | 2,4800 | 2,4900 | 2,4900 | 8.247.283 |
| 19 de jun. de 2024 | 2,6500 | 2,6700 | 2,5600 | 2,6100 | 2,6100 | 6.293.500 |
| 18 de jun. de 2024 | 2,5400 | 2,6300 | 2,5100 | 2,6100 | 2,6100 | 7.970.403 |
| 17 de jun. de 2024 | 2,6800 | 2,6800 | 2,5400 | 2,5400 | 2,5400 | 8.225.000 |
| 14 de jun. de 2024 | 2,6400 | 2,6600 | 2,5600 | 2,6500 | 2,6500 | 6.691.300 |
| 13 de jun. de 2024 | 2,7100 | 2,7300 | 2,5900 | 2,6100 | 2,6100 | 9.202.200 |
| 12 de jun. de 2024 | 2,5800 | 2,6800 | 2,5400 | 2,6600 | 2,6600 | 15.756.925 |
| 11 de jun. de 2024 | 2,6100 | 2,6100 | 2,3800 | 2,5300 | 2,5300 | 18.525.652 |
| 07 de jun. de 2024 | 2,4600 | 2,6300 | 2,4500 | 2,6300 | 2,6300 | 11.412.152 |
| 06 de jun. de 2024 | 2,6300 | 2,6500 | 2,3600 | 2,3900 | 2,3900 | 16.911.575 |
| 05 de jun. de 2024 | 2,7200 | 2,7200 | 2,5800 | 2,6100 | 2,6100 | 13.272.300 |
| 04 de jun. de 2024 | 2,8100 | 2,8300 | 2,6700 | 2,7200 | 2,7200 | 16.216.250 |
| 03 de jun. de 2024 | 2,8800 | 2,9900 | 2,7300 | 2,7700 | 2,7700 | 29.740.800 |
| 31 de mai. de 2024 | 3,0600 | 3,2800 | 3,0300 | 3,0300 | 3,0300 | 27.328.600 |
| 30 de mai. de 2024 | 3,1600 | 3,1900 | 2,9300 | 2,9800 | 2,9800 | 25.037.650 |
| 29 de mai. de 2024 | 2,9000 | 3,1600 | 2,8900 | 3,1600 | 3,1600 | 15.009.400 |
| 28 de mai. de 2024 | 2,9800 | 3,0000 | 2,8600 | 2,8700 | 2,8700 | 14.569.600 |
| 27 de mai. de 2024 | 3,0500 | 3,0900 | 2,8600 | 2,9500 | 2,9500 | 19.877.175 |
| 24 de mai. de 2024 | 2,9700 | 3,1400 | 2,9700 | 3,0400 | 3,0400 | 34.923.100 |
| 23 de mai. de 2024 | 3,4800 | 3,5300 | 3,2300 | 3,3000 | 3,3000 | 40.016.205 |
| 22 de mai. de 2024 | 3,5900 | 3,7000 | 3,4700 | 3,5800 | 3,5800 | 50.379.555 |
| 21 de mai. de 2024 | 4,1000 | 4,3000 | 3,6700 | 3,7700 | 3,7700 | 72.636.525 |
| 20 de mai. de 2024 | 3,5500 | 3,9100 | 3,4600 | 3,9100 | 3,9100 | 17.767.027 |
| 17 de mai. de 2024 | 3,4500 | 3,5800 | 3,3600 | 3,5500 | 3,5500 | 11.455.050 |
| 16 de mai. de 2024 | 3,3100 | 3,4600 | 3,2500 | 3,4300 | 3,4300 | 13.733.250 |
| 15 de mai. de 2024 | 3,1800 | 3,3500 | 3,1200 | 3,2700 | 3,2700 | 11.356.600 |
| 14 de mai. de 2024 | 3,1200 | 3,1900 | 3,0800 | 3,1800 | 3,1800 | 6.596.930 |
| 13 de mai. de 2024 | 3,1900 | 3,1900 | 3,0600 | 3,0900 | 3,0900 | 7.365.100 |
| 10 de mai. de 2024 | 3,3000 | 3,3100 | 3,1600 | 3,2100 | 3,2100 | 6.503.427 |
| 09 de mai. de 2024 | 3,2700 | 3,2900 | 3,2100 | 3,2800 | 3,2800 | 5.855.500 |
| 08 de mai. de 2024 | 3,3300 | 3,3300 | 3,2000 | 3,2200 | 3,2200 | 8.093.000 |
| 07 de mai. de 2024 | 3,3100 | 3,3800 | 3,2400 | 3,3300 | 3,3300 | 12.020.425 |
| 06 de mai. de 2024 | 3,1200 | 3,3300 | 3,1200 | 3,3100 | 3,3100 | 15.535.077 |
| 30 de abr. de 2024 | 3,2600 | 3,3000 | 3,0000 | 3,1100 | 3,1100 | 14.768.202 |
| 29 de abr. de 2024 | 2,9800 | 3,1700 | 2,9700 | 3,1500 | 3,1500 | 11.827.677 |
| 26 de abr. de 2024 | 3,1400 | 3,1400 | 2,9500 | 2,9700 | 2,9700 | 9.501.677 |
| 25 de abr. de 2024 | 2,9900 | 3,1200 | 2,9800 | 3,0900 | 3,0900 | 9.374.975 |
| 24 de abr. de 2024 | 2,9800 | 3,0500 | 2,8900 | 3,0100 | 3,0100 | 10.886.775 |
| 23 de abr. de 2024 | 2,7900 | 3,0200 | 2,7200 | 3,0100 | 3,0100 | 14.994.702 |
| 22 de abr. de 2024 | 2,6600 | 2,9200 | 2,6600 | 2,7900 | 2,7900 | 17.257.000 |
| 19 de abr. de 2024 | 3,1100 | 3,1300 | 2,9400 | 2,9600 | 2,9600 | 9.929.650 |
| 18 de abr. de 2024 | 3,0700 | 3,2300 | 2,9300 | 3,1300 | 3,1300 | 16.491.050 |
| 17 de abr. de 2024 | 2,6500 | 3,0200 | 2,6500 | 3,0100 | 3,0100 | 17.438.494 |
| 16 de abr. de 2024 | 3,0900 | 3,1800 | 2,8600 | 2,8600 | 2,8600 | 4.818.650 |
| 15 de abr. de 2024 | 3,4900 | 3,6000 | 3,1800 | 3,1800 | 3,1800 | 15.123.600 |
| 12 de abr. de 2024 | 3,6000 | 3,6600 | 3,5300 | 3,5300 | 3,5300 | 5.460.150 |
| 11 de abr. de 2024 | 3,5500 | 3,6900 | 3,5100 | 3,6000 | 3,6000 | 7.214.850 |
| 10 de abr. de 2024 | 3,7500 | 3,7700 | 3,5300 | 3,6000 | 3,6000 | 8.739.000 |
| 09 de abr. de 2024 | 3,7100 | 3,7900 | 3,6900 | 3,7400 | 3,7400 | 7.599.900 |
| 08 de abr. de 2024 | 3,9300 | 3,9500 | 3,6800 | 3,6900 | 3,6900 | 11.351.802 |
| 03 de abr. de 2024 | 4,0100 | 4,0500 | 3,8700 | 3,9400 | 3,9400 | 7.730.065 |
| 02 de abr. de 2024 | 3,9700 | 4,0500 | 3,9500 | 4,0100 | 4,0100 | 8.526.984 |
| 01 de abr. de 2024 | 3,8700 | 3,9800 | 3,8700 | 3,9800 | 3,9800 | 8.861.504 |
| 29 de mar. de 2024 | 3,8600 | 3,9300 | 3,8200 | 3,8600 | 3,8600 | 4.214.750 |
| 28 de mar. de 2024 | 3,7000 | 3,8600 | 3,6800 | 3,8200 | 3,8200 | 8.678.050 |
| 27 de mar. de 2024 | 3,8500 | 3,8600 | 3,6900 | 3,7000 | 3,7000 | 9.224.800 |
| 26 de mar. de 2024 | 3,8300 | 3,8900 | 3,7400 | 3,8500 | 3,8500 | 9.696.402 |
| 25 de mar. de 2024 | 3,9500 | 3,9900 | 3,8200 | 3,8400 | 3,8400 | 10.053.115 |
| 22 de mar. de 2024 | 4,0700 | 4,0800 | 3,9200 | 3,9800 | 3,9800 | 11.003.650 |
| 21 de mar. de 2024 | 4,0200 | 4,0700 | 3,9400 | 4,0600 | 4,0600 | 12.903.550 |
| 20 de mar. de 2024 | 3,9300 | 4,0200 | 3,8900 | 4,0200 | 4,0200 | 12.931.150 |
| 19 de mar. de 2024 | 3,9500 | 4,0400 | 3,9100 | 3,9300 | 3,9300 | 13.775.100 |
| 18 de mar. de 2024 | 3,8300 | 3,9600 | 3,8300 | 3,9500 | 3,9500 | 15.836.899 |
| 15 de mar. de 2024 | 3,7500 | 3,8400 | 3,7000 | 3,8300 | 3,8300 | 12.849.000 |
| 14 de mar. de 2024 | 3,8100 | 3,8400 | 3,7000 | 3,7600 | 3,7600 | 11.458.100 |
| 13 de mar. de 2024 | 3,8100 | 3,8200 | 3,7100 | 3,7700 | 3,7700 | 12.247.803 |
| 12 de mar. de 2024 | 3,8400 | 3,8800 | 3,7200 | 3,8100 | 3,8100 | 14.724.857 |
| 11 de mar. de 2024 | 3,7800 | 3,8500 | 3,6600 | 3,8300 | 3,8300 | 19.629.310 |
| 08 de mar. de 2024 | 3,8500 | 3,9100 | 3,7000 | 3,7800 | 3,7800 | 21.725.945 |
| 07 de mar. de 2024 | 4,0600 | 4,0800 | 3,7800 | 3,8800 | 3,8800 | 34.197.800 |
| 06 de mar. de 2024 | 3,9900 | 4,3500 | 3,9700 | 4,0700 | 4,0700 | 59.756.081 |
| 05 de mar. de 2024 | 3,6800 | 3,9900 | 3,6800 | 3,9900 | 3,9900 | 18.035.750 |
| 04 de mar. de 2024 | 3,9100 | 3,9200 | 3,5800 | 3,6300 | 3,6300 | 36.946.775 |
| 01 de mar. de 2024 | 3,6000 | 3,8900 | 3,5800 | 3,8900 | 3,8900 | 15.141.100 |
| 29 de fev. de 2024 | 3,2900 | 3,5900 | 3,2600 | 3,5400 | 3,5400 | 20.032.800 |
| 28 de fev. de 2024 | 3,7800 | 3,9600 | 3,3400 | 3,3600 | 3,3600 | 28.575.200 |
| 27 de fev. de 2024 | 3,6500 | 3,7100 | 3,5600 | 3,7100 | 3,7100 | 14.044.094 |
| 26 de fev. de 2024 | 3,5900 | 3,7500 | 3,5000 | 3,6000 | 3,6000 | 19.717.600 |
| 23 de fev. de 2024 | 3,4000 | 3,6000 | 3,3500 | 3,5500 | 3,5500 | 19.724.050 |
| 22 de fev. de 2024 | 3,3100 | 3,4000 | 3,1500 | 3,3800 | 3,3800 | 23.437.830 |
| 21 de fev. de 2024 | 3,0000 | 3,3100 | 2,9600 | 3,3100 | 3,3100 | 15.164.706 |
| 20 de fev. de 2024 | 2,9400 | 3,0600 | 2,8700 | 3,0100 | 3,0100 | 13.341.614 |
| 19 de fev. de 2024 | 2,7100 | 2,9200 | 2,6600 | 2,9200 | 2,9200 | 20.385.399 |
| 08 de fev. de 2024 | 2,5500 | 2,7800 | 2,4500 | 2,7500 | 2,7500 | 27.899.070 |
| 07 de fev. de 2024 | 3,0300 | 3,0600 | 2,7200 | 2,7200 | 2,7200 | 15.518.897 |
| 06 de fev. de 2024 | 3,0200 | 3,1500 | 3,0100 | 3,0200 | 3,0200 | 18.904.400 |
| 05 de fev. de 2024 | 3,6600 | 3,6600 | 3,3400 | 3,3400 | 3,3400 | 9.959.275 |
| 02 de fev. de 2024 | 4,0000 | 4,0800 | 3,5800 | 3,7100 | 3,7100 | 13.814.800 |
| 01 de fev. de 2024 | 4,0900 | 4,0900 | 3,8100 | 3,9800 | 3,9800 | 15.430.950 |
| 31 de jan. de 2024 | 4,4000 | 4,4000 | 4,0500 | 4,1000 | 4,1000 | 17.671.050 |
| 30 de jan. de 2024 | 4,5700 | 4,5900 | 4,4200 | 4,4400 | 4,4400 | 10.431.300 |
| 29 de jan. de 2024 | 4,7700 | 4,8300 | 4,5700 | 4,5800 | 4,5800 | 14.834.100 |
| 26 de jan. de 2024 | 4,7200 | 4,8500 | 4,7000 | 4,7900 | 4,7900 | 14.568.070 |
| 25 de jan. de 2024 | 4,5600 | 4,7200 | 4,5400 | 4,7200 | 4,7200 | 17.221.650 |
| 24 de jan. de 2024 | 4,4900 | 4,6700 | 4,4300 | 4,5800 | 4,5800 | 19.348.400 |
| 23 de jan. de 2024 | 4,5000 | 4,6200 | 4,4300 | 4,5200 | 4,5200 | 17.650.500 |
| *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.