Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
64.226,67 +569,95 (+0,90%)
Galaxy Entertainment Group Limited (0027.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 19 de abr. de 2024 | 33,750 | 34,150 | 33,350 | 33,650 | 33,650 | 20.907.094 |
| 18 de abr. de 2024 | 34,200 | 35,400 | 34,050 | 34,050 | 34,050 | 22.449.959 |
| 17 de abr. de 2024 | 36,250 | 36,500 | 33,700 | 34,200 | 34,200 | 35.754.108 |
| 16 de abr. de 2024 | 38,500 | 38,500 | 36,600 | 36,800 | 36,800 | 19.027.284 |
| 15 de abr. de 2024 | 39,150 | 39,250 | 38,150 | 38,700 | 38,700 | 15.190.479 |
| 12 de abr. de 2024 | 40,450 | 40,600 | 39,700 | 39,800 | 39,800 | 7.683.132 |
| 11 de abr. de 2024 | 40,200 | 40,600 | 39,900 | 40,600 | 40,600 | 7.766.188 |
| 10 de abr. de 2024 | 41,300 | 41,300 | 40,200 | 40,900 | 40,900 | 8.461.019 |
| 09 de abr. de 2024 | 40,950 | 41,550 | 40,700 | 40,850 | 40,850 | 8.404.566 |
| 08 de abr. de 2024 | 40,600 | 40,600 | 39,400 | 40,600 | 40,600 | 9.380.856 |
| 05 de abr. de 2024 | 40,700 | 40,750 | 39,600 | 40,600 | 40,600 | 8.989.921 |
| 03 de abr. de 2024 | 41,100 | 41,200 | 40,350 | 40,600 | 40,600 | 9.840.389 |
| 02 de abr. de 2024 | 40,500 | 41,300 | 40,500 | 41,000 | 41,000 | 10.542.159 |
| 28 de mar. de 2024 | 39,550 | 39,950 | 39,200 | 39,300 | 39,300 | 8.397.680 |
| 27 de mar. de 2024 | 39,700 | 40,200 | 39,500 | 39,600 | 39,600 | 10.039.388 |
| 26 de mar. de 2024 | 39,900 | 40,150 | 39,400 | 39,800 | 39,800 | 9.043.523 |
| 25 de mar. de 2024 | 40,100 | 40,300 | 39,400 | 39,450 | 39,450 | 8.001.847 |
| 22 de mar. de 2024 | 40,400 | 40,750 | 39,550 | 39,750 | 39,750 | 10.962.712 |
| 22 de mar. de 2024 | 0.3 Dividendo | |||||
| 21 de mar. de 2024 | 39,800 | 41,100 | 39,800 | 40,800 | 40,500 | 8.009.974 |
| 20 de mar. de 2024 | 39,850 | 39,850 | 39,300 | 39,300 | 39,011 | 8.160.728 |
| 19 de mar. de 2024 | 39,550 | 40,100 | 39,300 | 39,750 | 39,458 | 6.625.170 |
| 18 de mar. de 2024 | 40,050 | 40,450 | 39,900 | 40,000 | 39,706 | 5.341.833 |
| 15 de mar. de 2024 | 40,550 | 40,650 | 39,850 | 40,250 | 39,954 | 8.143.675 |
| 14 de mar. de 2024 | 41,050 | 41,550 | 40,550 | 40,900 | 40,599 | 6.140.929 |
| 13 de mar. de 2024 | 40,600 | 41,350 | 40,450 | 41,050 | 40,748 | 7.795.121 |
| 12 de mar. de 2024 | 39,650 | 40,650 | 39,200 | 40,600 | 40,301 | 10.123.493 |
| 11 de mar. de 2024 | 39,000 | 39,800 | 39,000 | 39,400 | 39,110 | 9.348.150 |
| 08 de mar. de 2024 | 39,750 | 40,200 | 38,850 | 39,050 | 38,763 | 10.339.820 |
| 07 de mar. de 2024 | 39,700 | 40,300 | 39,550 | 39,750 | 39,458 | 8.610.090 |
| 06 de mar. de 2024 | 39,000 | 39,900 | 39,000 | 39,650 | 39,358 | 9.223.895 |
| 05 de mar. de 2024 | 39,700 | 40,000 | 38,350 | 39,000 | 38,713 | 18.803.983 |
| 04 de mar. de 2024 | 42,000 | 42,400 | 40,050 | 40,250 | 39,954 | 13.991.379 |
| 01 de mar. de 2024 | 42,000 | 43,500 | 41,900 | 42,000 | 41,691 | 11.468.889 |
| 29 de fev. de 2024 | 42,200 | 43,650 | 42,200 | 42,750 | 42,436 | 13.568.410 |
| 28 de fev. de 2024 | 42,900 | 43,400 | 41,800 | 42,050 | 41,741 | 12.874.982 |
| 27 de fev. de 2024 | 43,650 | 43,700 | 42,100 | 43,050 | 42,733 | 9.741.987 |
| 26 de fev. de 2024 | 43,450 | 44,250 | 43,450 | 43,650 | 43,329 | 4.846.206 |
| 23 de fev. de 2024 | 43,900 | 44,600 | 42,900 | 43,450 | 43,131 | 12.964.418 |
| 22 de fev. de 2024 | 45,100 | 45,150 | 43,800 | 44,300 | 43,974 | 8.032.990 |
| 21 de fev. de 2024 | 45,350 | 45,450 | 44,750 | 45,100 | 44,768 | 10.516.782 |
| 20 de fev. de 2024 | 44,300 | 45,400 | 44,000 | 45,150 | 44,818 | 12.611.043 |
| 19 de fev. de 2024 | 45,650 | 45,700 | 43,650 | 44,250 | 43,925 | 10.586.540 |
| 16 de fev. de 2024 | 44,500 | 45,900 | 44,250 | 45,650 | 45,314 | 11.046.615 |
| 15 de fev. de 2024 | 44,200 | 44,800 | 43,700 | 44,500 | 44,173 | 7.015.560 |
| 14 de fev. de 2024 | 43,150 | 44,750 | 42,550 | 44,350 | 44,024 | 16.292.446 |
| 09 de fev. de 2024 | 42,800 | 42,800 | 42,800 | 42,800 | 42,485 | - |
| 08 de fev. de 2024 | 43,000 | 43,450 | 42,650 | 42,700 | 42,386 | 5.064.314 |
| 07 de fev. de 2024 | 43,450 | 43,800 | 42,350 | 42,950 | 42,634 | 9.407.390 |
| 06 de fev. de 2024 | 43,100 | 44,000 | 42,800 | 43,050 | 42,733 | 14.529.948 |
| 05 de fev. de 2024 | 42,900 | 43,650 | 42,700 | 43,100 | 42,783 | 8.990.803 |
| 02 de fev. de 2024 | 43,300 | 43,900 | 43,050 | 43,300 | 42,982 | 13.433.991 |
| 01 de fev. de 2024 | 40,900 | 43,150 | 40,900 | 43,000 | 42,684 | 14.024.480 |
| 31 de jan. de 2024 | 40,850 | 41,900 | 40,450 | 40,600 | 40,301 | 8.328.012 |
| 30 de jan. de 2024 | 41,500 | 41,600 | 40,600 | 40,850 | 40,550 | 8.290.879 |
| 29 de jan. de 2024 | 41,750 | 42,300 | 41,500 | 41,700 | 41,393 | 7.987.712 |
| 26 de jan. de 2024 | 40,750 | 42,400 | 40,500 | 41,400 | 41,096 | 10.145.022 |
| 25 de jan. de 2024 | 40,300 | 41,000 | 39,650 | 40,600 | 40,301 | 6.208.966 |
| 24 de jan. de 2024 | 38,800 | 40,500 | 38,800 | 40,300 | 40,004 | 6.464.294 |
| 23 de jan. de 2024 | 38,300 | 39,100 | 37,750 | 38,500 | 38,217 | 7.293.577 |
| 22 de jan. de 2024 | 40,200 | 40,650 | 37,850 | 38,300 | 38,018 | 8.694.047 |
| 19 de jan. de 2024 | 40,350 | 40,850 | 39,750 | 40,000 | 39,706 | 7.860.570 |
| 18 de jan. de 2024 | 38,800 | 39,900 | 38,750 | 39,750 | 39,458 | 8.387.878 |
| 17 de jan. de 2024 | 39,900 | 40,000 | 38,600 | 38,800 | 38,515 | 12.423.545 |
| 16 de jan. de 2024 | 39,800 | 40,150 | 39,500 | 39,900 | 39,607 | 6.595.073 |
| 15 de jan. de 2024 | 40,550 | 40,550 | 40,550 | 40,550 | 40,252 | - |
| 12 de jan. de 2024 | 40,950 | 41,500 | 40,350 | 40,550 | 40,252 | 4.843.750 |
| 11 de jan. de 2024 | 40,550 | 41,500 | 40,250 | 40,950 | 40,649 | 8.304.571 |
| 10 de jan. de 2024 | 40,650 | 41,200 | 40,200 | 40,550 | 40,252 | 5.005.052 |
| 09 de jan. de 2024 | 41,400 | 41,450 | 40,400 | 41,050 | 40,748 | 13.952.871 |
| 08 de jan. de 2024 | 42,750 | 43,700 | 41,250 | 41,450 | 41,145 | 8.410.316 |
| 05 de jan. de 2024 | 44,100 | 44,400 | 42,750 | 42,850 | 42,535 | 7.600.175 |
| 04 de jan. de 2024 | 44,550 | 44,550 | 44,000 | 44,100 | 43,776 | 4.770.536 |
| 03 de jan. de 2024 | 44,150 | 44,450 | 43,850 | 44,200 | 43,875 | 4.895.107 |
| 02 de jan. de 2024 | 44,850 | 45,150 | 43,850 | 44,450 | 44,123 | 6.918.549 |
| 29 de dez. de 2023 | 43,550 | 44,350 | 43,500 | 43,750 | 43,428 | 2.788.186 |
| 28 de dez. de 2023 | 42,500 | 43,950 | 41,800 | 43,750 | 43,428 | 7.352.222 |
| 27 de dez. de 2023 | 42,450 | 42,500 | 41,950 | 42,300 | 41,989 | 4.483.723 |
| 22 de dez. de 2023 | 43,000 | 43,350 | 42,200 | 42,450 | 42,138 | 11.637.967 |
| 21 de dez. de 2023 | 42,100 | 42,500 | 41,300 | 42,500 | 42,188 | 8.129.188 |
| 20 de dez. de 2023 | 42,700 | 43,100 | 42,200 | 42,850 | 42,535 | 5.266.535 |
| 19 de dez. de 2023 | 42,000 | 42,450 | 41,400 | 42,100 | 41,790 | 3.849.862 |
| 18 de dez. de 2023 | 42,300 | 42,700 | 41,650 | 42,000 | 41,691 | 5.216.557 |
| 15 de dez. de 2023 | 41,950 | 43,200 | 41,950 | 42,500 | 42,188 | 9.149.143 |
| 14 de dez. de 2023 | 42,300 | 42,300 | 41,250 | 41,550 | 41,244 | 7.587.564 |
| 13 de dez. de 2023 | 41,050 | 41,400 | 40,900 | 41,200 | 40,897 | 2.948.219 |
| 12 de dez. de 2023 | 41,550 | 41,650 | 40,700 | 41,150 | 40,847 | 6.068.978 |
| 11 de dez. de 2023 | 40,100 | 41,450 | 40,100 | 41,150 | 40,847 | 6.881.860 |
| 08 de dez. de 2023 | 41,150 | 42,000 | 40,900 | 41,900 | 41,592 | 6.656.406 |
| 07 de dez. de 2023 | 41,000 | 41,350 | 39,950 | 41,050 | 40,748 | 9.564.530 |
| 06 de dez. de 2023 | 41,450 | 42,050 | 40,950 | 41,000 | 40,699 | 8.932.370 |
| 05 de dez. de 2023 | 40,700 | 41,550 | 40,300 | 41,300 | 40,996 | 8.512.820 |
| 04 de dez. de 2023 | 40,300 | 41,450 | 40,300 | 40,750 | 40,450 | 8.510.396 |
| 01 de dez. de 2023 | 40,500 | 41,500 | 40,100 | 40,900 | 40,599 | 8.245.230 |
| 30 de nov. de 2023 | 40,250 | 40,500 | 39,500 | 40,400 | 40,103 | 12.008.999 |
| 29 de nov. de 2023 | 42,450 | 42,450 | 40,000 | 40,250 | 39,954 | 13.448.860 |
| 28 de nov. de 2023 | 43,350 | 43,350 | 42,200 | 42,300 | 41,989 | 3.726.248 |
| 27 de nov. de 2023 | 43,350 | 43,600 | 42,550 | 43,000 | 42,684 | 3.683.874 |
| 24 de nov. de 2023 | 43,350 | 43,800 | 43,050 | 43,350 | 43,031 | 3.511.265 |
| 23 de nov. de 2023 | 43,750 | 43,800 | 43,100 | 43,750 | 43,428 | 4.101.984 |
| *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.