Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.682,08 -1.088,37 (-1,76%)
Shenyang Yuanda Intellectual Industry Group Co.,Ltd (002689.SZ)
Shenzhen - Shenzhen Preço Adiado. Moeda em CNY.
Adicionar à lista
No fechamento: 03:04PM CST
Período:
29 de jun. de 2023 - 29 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2024 | 2,1900 | 2,2000 | 2,1400 | 2,1400 | 2,1400 | 7.461.420 |
| 27 de jun. de 2024 | 2,2200 | 2,2600 | 2,1600 | 2,1600 | 2,1600 | 10.768.396 |
| 26 de jun. de 2024 | 2,1500 | 2,2200 | 2,0900 | 2,2100 | 2,2100 | 10.828.011 |
| 25 de jun. de 2024 | 2,0900 | 2,1700 | 2,0800 | 2,1400 | 2,1400 | 12.992.748 |
| 24 de jun. de 2024 | 2,2000 | 2,2200 | 2,0900 | 2,0900 | 2,0900 | 15.556.560 |
| 21 de jun. de 2024 | 2,2400 | 2,2500 | 2,1800 | 2,2000 | 2,2000 | 10.359.479 |
| 20 de jun. de 2024 | 2,3100 | 2,3200 | 2,2200 | 2,2300 | 2,2300 | 10.125.880 |
| 19 de jun. de 2024 | 2,3300 | 2,3800 | 2,3100 | 2,3100 | 2,3100 | 10.141.399 |
| 18 de jun. de 2024 | 2,2500 | 2,3500 | 2,2500 | 2,3400 | 2,3400 | 14.077.041 |
| 17 de jun. de 2024 | 2,3000 | 2,3100 | 2,2400 | 2,2600 | 2,2600 | 10.551.349 |
| 14 de jun. de 2024 | 2,3300 | 2,3400 | 2,2700 | 2,3000 | 2,3000 | 12.218.949 |
| 13 de jun. de 2024 | 2,4000 | 2,4200 | 2,3200 | 2,3400 | 2,3400 | 23.462.410 |
| 12 de jun. de 2024 | 2,3200 | 2,5300 | 2,3000 | 2,4100 | 2,4100 | 37.082.872 |
| 11 de jun. de 2024 | 2,2700 | 2,3100 | 2,2200 | 2,3000 | 2,3000 | 14.885.250 |
| 07 de jun. de 2024 | 2,2400 | 2,3000 | 2,2200 | 2,2900 | 2,2900 | 19.267.882 |
| 06 de jun. de 2024 | 2,3100 | 2,3600 | 2,1500 | 2,1900 | 2,1900 | 28.835.200 |
| 05 de jun. de 2024 | 2,4100 | 2,4300 | 2,2700 | 2,3200 | 2,3200 | 26.424.133 |
| 04 de jun. de 2024 | 2,5500 | 2,5500 | 2,4100 | 2,4500 | 2,4500 | 21.221.034 |
| 03 de jun. de 2024 | 2,6700 | 2,6800 | 2,5100 | 2,5500 | 2,5500 | 23.531.289 |
| 31 de mai. de 2024 | 2,6400 | 2,7000 | 2,6300 | 2,6900 | 2,6900 | 13.167.700 |
| 30 de mai. de 2024 | 2,6400 | 2,6500 | 2,6000 | 2,6300 | 2,6300 | 9.314.419 |
| 29 de mai. de 2024 | 2,6300 | 2,6800 | 2,6100 | 2,6300 | 2,6300 | 8.367.440 |
| 28 de mai. de 2024 | 2,6500 | 2,6900 | 2,6200 | 2,6400 | 2,6400 | 10.002.360 |
| 27 de mai. de 2024 | 2,6800 | 2,7000 | 2,6100 | 2,6600 | 2,6600 | 14.229.880 |
| 24 de mai. de 2024 | 2,6900 | 2,7200 | 2,6600 | 2,6800 | 2,6800 | 10.462.532 |
| 23 de mai. de 2024 | 2,7300 | 2,7300 | 2,6900 | 2,7000 | 2,7000 | 13.339.602 |
| 22 de mai. de 2024 | 2,7200 | 2,7800 | 2,7000 | 2,7300 | 2,7300 | 13.626.420 |
| 21 de mai. de 2024 | 2,7800 | 2,7800 | 2,7200 | 2,7400 | 2,7400 | 17.661.913 |
| 20 de mai. de 2024 | 2,8800 | 2,9000 | 2,7700 | 2,7900 | 2,7900 | 38.503.415 |
| 17 de mai. de 2024 | 2,9000 | 2,9300 | 2,8700 | 2,9200 | 2,9200 | 16.211.720 |
| 16 de mai. de 2024 | 2,9400 | 2,9400 | 2,8800 | 2,9000 | 2,9000 | 18.012.677 |
| 15 de mai. de 2024 | 2,9500 | 2,9700 | 2,8700 | 2,9100 | 2,9100 | 24.960.410 |
| 14 de mai. de 2024 | 2,8500 | 2,9600 | 2,8400 | 2,9300 | 2,9300 | 42.028.846 |
| 13 de mai. de 2024 | 2,8400 | 2,8400 | 2,7600 | 2,7800 | 2,7800 | 20.467.647 |
| 10 de mai. de 2024 | 2,9200 | 2,9300 | 2,8400 | 2,8500 | 2,8500 | 24.122.807 |
| 09 de mai. de 2024 | 2,8600 | 2,9500 | 2,8600 | 2,9100 | 2,9100 | 21.436.154 |
| 08 de mai. de 2024 | 2,9800 | 2,9900 | 2,8600 | 2,8800 | 2,8800 | 38.980.433 |
| 07 de mai. de 2024 | 2,9400 | 3,1100 | 2,9300 | 3,0200 | 3,0200 | 48.982.103 |
| 06 de mai. de 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 15.285.300 |
| 30 de abr. de 2024 | 3,4000 | 3,4200 | 3,2500 | 3,3000 | 3,3000 | 25.322.450 |
| 29 de abr. de 2024 | 3,4000 | 3,5500 | 3,3800 | 3,4900 | 3,4900 | 25.676.411 |
| 26 de abr. de 2024 | 3,2100 | 3,3000 | 3,2100 | 3,2800 | 3,2800 | 11.618.007 |
| 25 de abr. de 2024 | 3,2400 | 3,2700 | 3,2100 | 3,2400 | 3,2400 | 9.970.700 |
| 24 de abr. de 2024 | 3,1900 | 3,2500 | 3,1700 | 3,2500 | 3,2500 | 12.089.498 |
| 23 de abr. de 2024 | 3,1500 | 3,2200 | 3,1500 | 3,1900 | 3,1900 | 9.857.208 |
| 22 de abr. de 2024 | 3,1300 | 3,2100 | 3,0700 | 3,1500 | 3,1500 | 12.190.204 |
| 19 de abr. de 2024 | 3,2000 | 3,2200 | 3,1300 | 3,1400 | 3,1400 | 12.701.690 |
| 18 de abr. de 2024 | 3,2400 | 3,2800 | 3,1700 | 3,2000 | 3,2000 | 14.894.325 |
| 17 de abr. de 2024 | 3,0500 | 3,2400 | 3,0300 | 3,2300 | 3,2300 | 25.344.596 |
| 16 de abr. de 2024 | 3,2300 | 3,2900 | 3,0000 | 3,0000 | 3,0000 | 26.547.870 |
| 15 de abr. de 2024 | 3,4800 | 3,5400 | 3,2300 | 3,3300 | 3,3300 | 31.853.328 |
| 12 de abr. de 2024 | 3,6100 | 3,8400 | 3,5700 | 3,5800 | 3,5800 | 29.325.842 |
| 11 de abr. de 2024 | 3,5300 | 3,6500 | 3,5000 | 3,6000 | 3,6000 | 11.061.788 |
| 10 de abr. de 2024 | 3,6500 | 3,6800 | 3,5200 | 3,5500 | 3,5500 | 13.061.500 |
| 09 de abr. de 2024 | 3,6200 | 3,6800 | 3,6100 | 3,6500 | 3,6500 | 9.553.642 |
| 08 de abr. de 2024 | 3,7200 | 3,7300 | 3,6000 | 3,6100 | 3,6100 | 13.347.800 |
| 03 de abr. de 2024 | 3,8500 | 3,8500 | 3,7200 | 3,7500 | 3,7500 | 14.718.260 |
| 02 de abr. de 2024 | 3,8800 | 3,8900 | 3,7900 | 3,8500 | 3,8500 | 12.973.299 |
| 01 de abr. de 2024 | 3,8500 | 3,8600 | 3,8000 | 3,8500 | 3,8500 | 13.186.880 |
| 29 de mar. de 2024 | 3,7500 | 3,7900 | 3,7000 | 3,8000 | 3,8000 | 7.453.740 |
| 28 de mar. de 2024 | 3,5900 | 3,8100 | 3,5800 | 3,7400 | 3,7400 | 18.651.750 |
| 27 de mar. de 2024 | 3,7900 | 3,7900 | 3,5900 | 3,6000 | 3,6000 | 16.673.581 |
| 26 de mar. de 2024 | 3,8000 | 3,8500 | 3,6800 | 3,7700 | 3,7700 | 17.879.864 |
| 25 de mar. de 2024 | 3,9200 | 3,9500 | 3,8100 | 3,8200 | 3,8200 | 19.760.190 |
| 22 de mar. de 2024 | 4,0200 | 4,0200 | 3,8800 | 3,9300 | 3,9300 | 23.684.644 |
| 21 de mar. de 2024 | 3,9700 | 4,0300 | 3,9500 | 4,0000 | 4,0000 | 28.159.607 |
| 20 de mar. de 2024 | 3,9100 | 3,9700 | 3,9000 | 3,9600 | 3,9600 | 18.300.657 |
| 19 de mar. de 2024 | 3,9600 | 3,9900 | 3,9000 | 3,9300 | 3,9300 | 24.052.848 |
| 18 de mar. de 2024 | 3,9100 | 3,9800 | 3,8900 | 3,9800 | 3,9800 | 34.724.827 |
| 15 de mar. de 2024 | 3,7800 | 3,8900 | 3,7700 | 3,8900 | 3,8900 | 30.730.571 |
| 14 de mar. de 2024 | 3,8800 | 3,9000 | 3,7600 | 3,8200 | 3,8200 | 23.737.887 |
| 13 de mar. de 2024 | 3,8300 | 3,8900 | 3,8200 | 3,8500 | 3,8500 | 29.868.069 |
| 12 de mar. de 2024 | 3,8500 | 3,8800 | 3,8100 | 3,8500 | 3,8500 | 36.237.267 |
| 11 de mar. de 2024 | 3,8500 | 3,8700 | 3,7400 | 3,8100 | 3,8100 | 32.377.477 |
| 08 de mar. de 2024 | 3,7900 | 3,8800 | 3,7200 | 3,8200 | 3,8200 | 39.498.643 |
| 07 de mar. de 2024 | 4,0000 | 4,0500 | 3,7600 | 3,8100 | 3,8100 | 82.181.362 |
| 06 de mar. de 2024 | 3,5800 | 3,9800 | 3,5800 | 3,9800 | 3,9800 | 53.990.797 |
| 05 de mar. de 2024 | 3,6800 | 3,6900 | 3,6000 | 3,6200 | 3,6200 | 21.768.250 |
| 04 de mar. de 2024 | 3,6600 | 3,7300 | 3,6000 | 3,7300 | 3,7300 | 32.797.498 |
| 01 de mar. de 2024 | 3,5800 | 3,6600 | 3,5700 | 3,6400 | 3,6400 | 27.607.407 |
| 29 de fev. de 2024 | 3,3900 | 3,5800 | 3,3800 | 3,5800 | 3,5800 | 29.546.201 |
| 28 de fev. de 2024 | 3,7900 | 3,8300 | 3,4000 | 3,4200 | 3,4200 | 56.641.191 |
| 27 de fev. de 2024 | 3,6000 | 3,7700 | 3,5700 | 3,7700 | 3,7700 | 46.704.056 |
| 26 de fev. de 2024 | 3,6200 | 3,7300 | 3,5400 | 3,6600 | 3,6600 | 59.864.616 |
| 23 de fev. de 2024 | 3,4100 | 3,5500 | 3,3600 | 3,5200 | 3,5200 | 51.587.846 |
| 22 de fev. de 2024 | 3,3100 | 3,4000 | 3,3000 | 3,3800 | 3,3800 | 42.644.502 |
| 21 de fev. de 2024 | 3,2400 | 3,4500 | 3,2100 | 3,3100 | 3,3100 | 55.198.956 |
| 20 de fev. de 2024 | 3,2000 | 3,3800 | 3,1600 | 3,3000 | 3,3000 | 57.360.688 |
| 19 de fev. de 2024 | 3,3500 | 3,6100 | 3,2000 | 3,3300 | 3,3300 | 89.404.799 |
| 08 de fev. de 2024 | 3,1000 | 3,2800 | 2,9700 | 3,2800 | 3,2800 | 97.384.563 |
| 07 de fev. de 2024 | 2,7800 | 2,9800 | 2,7600 | 2,9800 | 2,9800 | 22.552.065 |
| 06 de fev. de 2024 | 2,6500 | 2,9100 | 2,6200 | 2,7100 | 2,7100 | 48.279.176 |
| 05 de fev. de 2024 | 3,1900 | 3,1900 | 2,9100 | 2,9100 | 2,9100 | 23.354.310 |
| 02 de fev. de 2024 | 3,3900 | 3,4500 | 3,0700 | 3,2300 | 3,2300 | 21.046.900 |
| 01 de fev. de 2024 | 3,4000 | 3,5500 | 3,2900 | 3,3900 | 3,3900 | 21.210.000 |
| 31 de jan. de 2024 | 3,7400 | 3,7400 | 3,4300 | 3,4500 | 3,4500 | 17.314.010 |
| 30 de jan. de 2024 | 3,8300 | 3,8600 | 3,6800 | 3,7000 | 3,7000 | 12.413.160 |
| 29 de jan. de 2024 | 4,0300 | 4,0800 | 3,8200 | 3,8300 | 3,8300 | 12.375.230 |
| 26 de jan. de 2024 | 3,9300 | 4,0300 | 3,9000 | 3,9700 | 3,9700 | 13.456.760 |
| 25 de jan. de 2024 | 3,7900 | 3,9400 | 3,7800 | 3,9300 | 3,9300 | 17.871.590 |
| *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.