Mercado abrirá em 5 h 47 min
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,48 0,00 (0,00%) OURO
2.328,60 -2,60 (-0,11%) Bitcoin USD
63.645,37 -606,56 (-0,94%)
China Merchants Port Holdings Company Limited (0144.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
A partir de 02:57PM HKT. Mercado aberto.
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 07 de mai. de 2024 | 10,660 | 10,720 | 10,620 | 10,680 | 10,680 | 2.130.624 |
| 06 de mai. de 2024 | 10,520 | 10,680 | 10,400 | 10,620 | 10,620 | 3.905.194 |
| 03 de mai. de 2024 | 10,580 | 10,580 | 10,400 | 10,460 | 10,460 | 1.114.941 |
| 02 de mai. de 2024 | 10,420 | 10,500 | 10,160 | 10,420 | 10,420 | 1.953.490 |
| 30 de abr. de 2024 | 10,560 | 10,580 | 10,340 | 10,360 | 10,360 | 2.554.848 |
| 29 de abr. de 2024 | 10,440 | 10,540 | 10,300 | 10,460 | 10,460 | 3.838.068 |
| 26 de abr. de 2024 | 10,320 | 10,440 | 10,220 | 10,360 | 10,360 | 4.562.261 |
| 25 de abr. de 2024 | 10,180 | 10,400 | 10,180 | 10,300 | 10,300 | 4.418.907 |
| 24 de abr. de 2024 | 10,040 | 10,220 | 10,020 | 10,160 | 10,160 | 4.165.110 |
| 23 de abr. de 2024 | 10,120 | 10,160 | 9,990 | 9,990 | 9,990 | 1.499.294 |
| 22 de abr. de 2024 | 10,080 | 10,200 | 10,060 | 10,100 | 10,100 | 2.265.512 |
| 19 de abr. de 2024 | 10,120 | 10,080 | 9,960 | 10,020 | 10,020 | 3.845.475 |
| 18 de abr. de 2024 | 10,140 | 10,140 | 10,040 | 10,060 | 10,060 | 3.347.482 |
| 17 de abr. de 2024 | 9,970 | 10,180 | 9,900 | 10,060 | 10,060 | 4.936.453 |
| 16 de abr. de 2024 | 9,860 | 9,980 | 9,860 | 9,960 | 9,960 | 5.423.471 |
| 15 de abr. de 2024 | 9,940 | 9,990 | 9,860 | 9,930 | 9,930 | 4.599.643 |
| 12 de abr. de 2024 | 10,020 | 10,120 | 9,920 | 9,990 | 9,990 | 4.948.555 |
| 11 de abr. de 2024 | 9,900 | 10,080 | 9,790 | 9,980 | 9,980 | 3.902.929 |
| 10 de abr. de 2024 | 9,800 | 9,950 | 9,790 | 9,950 | 9,950 | 5.053.485 |
| 09 de abr. de 2024 | 9,570 | 9,810 | 9,560 | 9,800 | 9,800 | 5.848.876 |
| 08 de abr. de 2024 | 9,390 | 9,590 | 9,380 | 9,520 | 9,520 | 3.666.000 |
| 05 de abr. de 2024 | 9,600 | 9,610 | 9,270 | 9,390 | 9,390 | 2.416.697 |
| 03 de abr. de 2024 | 9,570 | 9,590 | 9,420 | 9,560 | 9,560 | 5.252.379 |
| 02 de abr. de 2024 | 9,280 | 9,620 | 9,260 | 9,550 | 9,550 | 7.018.957 |
| 28 de mar. de 2024 | 9,310 | 9,460 | 9,220 | 9,390 | 9,390 | 5.886.779 |
| 27 de mar. de 2024 | 9,380 | 9,410 | 9,320 | 9,360 | 9,360 | 2.255.652 |
| 26 de mar. de 2024 | 9,420 | 9,500 | 9,360 | 9,360 | 9,360 | 2.610.694 |
| 25 de mar. de 2024 | 9,490 | 9,520 | 9,360 | 9,430 | 9,430 | 2.506.971 |
| 22 de mar. de 2024 | 9,610 | 9,610 | 9,430 | 9,440 | 9,440 | 5.351.011 |
| 21 de mar. de 2024 | 9,470 | 9,660 | 9,470 | 9,600 | 9,600 | 4.464.884 |
| 20 de mar. de 2024 | 9,400 | 9,480 | 9,330 | 9,430 | 9,430 | 3.791.551 |
| 19 de mar. de 2024 | 9,520 | 9,520 | 9,380 | 9,430 | 9,430 | 2.695.983 |
| 18 de mar. de 2024 | 9,360 | 9,570 | 9,360 | 9,470 | 9,470 | 2.682.819 |
| 15 de mar. de 2024 | 9,540 | 9,540 | 9,310 | 9,350 | 9,350 | 7.064.005 |
| 14 de mar. de 2024 | 9,500 | 9,650 | 9,490 | 9,540 | 9,540 | 2.929.209 |
| 13 de mar. de 2024 | 9,690 | 9,770 | 9,520 | 9,520 | 9,520 | 4.788.178 |
| 12 de mar. de 2024 | 9,560 | 9,750 | 9,490 | 9,670 | 9,670 | 4.486.524 |
| 11 de mar. de 2024 | 9,500 | 9,640 | 9,500 | 9,510 | 9,510 | 2.170.950 |
| 08 de mar. de 2024 | 9,560 | 9,650 | 9,450 | 9,540 | 9,540 | 3.544.593 |
| 07 de mar. de 2024 | 9,490 | 9,580 | 9,410 | 9,460 | 9,460 | 2.231.480 |
| 06 de mar. de 2024 | 9,420 | 9,500 | 9,380 | 9,440 | 9,440 | 3.060.272 |
| 05 de mar. de 2024 | 9,560 | 9,590 | 9,410 | 9,420 | 9,420 | 3.658.199 |
| 04 de mar. de 2024 | 9,740 | 9,770 | 9,580 | 9,590 | 9,590 | 2.341.736 |
| 01 de mar. de 2024 | 9,680 | 9,740 | 9,660 | 9,710 | 9,710 | 5.691.519 |
| 29 de fev. de 2024 | 9,710 | 9,760 | 9,650 | 9,710 | 9,710 | 16.125.846 |
| 28 de fev. de 2024 | 9,720 | 9,790 | 9,680 | 9,710 | 9,710 | 3.652.948 |
| 27 de fev. de 2024 | 9,790 | 9,780 | 9,680 | 9,730 | 9,730 | 5.248.504 |
| 26 de fev. de 2024 | 9,900 | 9,930 | 9,710 | 9,740 | 9,740 | 4.663.928 |
| 23 de fev. de 2024 | 9,810 | 9,960 | 9,750 | 9,890 | 9,890 | 4.536.386 |
| 22 de fev. de 2024 | 9,790 | 9,830 | 9,700 | 9,800 | 9,800 | 4.289.654 |
| 21 de fev. de 2024 | 9,620 | 9,900 | 9,490 | 9,710 | 9,710 | 5.707.939 |
| 20 de fev. de 2024 | 9,550 | 9,650 | 9,510 | 9,620 | 9,620 | 3.334.906 |
| 19 de fev. de 2024 | 9,460 | 9,570 | 9,400 | 9,560 | 9,560 | 2.368.145 |
| 16 de fev. de 2024 | 9,270 | 9,450 | 9,250 | 9,420 | 9,420 | 2.275.761 |
| 15 de fev. de 2024 | 9,290 | 9,290 | 9,060 | 9,210 | 9,210 | 3.314.527 |
| 14 de fev. de 2024 | 9,500 | 9,520 | 9,050 | 9,160 | 9,160 | 5.692.011 |
| 09 de fev. de 2024 | 9,620 | 9,620 | 9,380 | 9,510 | 9,510 | 961.577 |
| 08 de fev. de 2024 | 9,690 | 9,820 | 9,590 | 9,640 | 9,640 | 3.207.026 |
| 07 de fev. de 2024 | 9,840 | 9,850 | 9,650 | 9,690 | 9,690 | 3.284.462 |
| 06 de fev. de 2024 | 9,580 | 9,810 | 9,550 | 9,730 | 9,730 | 5.286.904 |
| 05 de fev. de 2024 | 9,510 | 9,610 | 9,500 | 9,530 | 9,530 | 1.995.888 |
| 02 de fev. de 2024 | 9,850 | 9,890 | 9,560 | 9,650 | 9,650 | 2.004.989 |
| 01 de fev. de 2024 | 9,680 | 9,850 | 9,590 | 9,820 | 9,820 | 3.544.113 |
| 31 de jan. de 2024 | 9,760 | 9,760 | 9,520 | 9,680 | 9,680 | 4.713.703 |
| 30 de jan. de 2024 | 10,120 | 10,120 | 9,680 | 9,700 | 9,700 | 3.791.803 |
| 29 de jan. de 2024 | 10,140 | 10,320 | 10,020 | 10,060 | 10,060 | 5.520.699 |
| 26 de jan. de 2024 | 10,280 | 10,340 | 10,020 | 10,080 | 10,080 | 4.638.419 |
| 25 de jan. de 2024 | 10,460 | 10,460 | 10,240 | 10,280 | 10,280 | 4.257.816 |
| 24 de jan. de 2024 | 10,220 | 10,480 | 10,100 | 10,360 | 10,360 | 5.743.598 |
| 23 de jan. de 2024 | 10,000 | 10,220 | 9,810 | 10,180 | 10,180 | 6.647.898 |
| 22 de jan. de 2024 | 10,000 | 10,020 | 9,870 | 10,000 | 10,000 | 20.393.969 |
| 19 de jan. de 2024 | 10,080 | 10,120 | 10,000 | 10,020 | 10,020 | 3.603.163 |
| 18 de jan. de 2024 | 9,950 | 10,180 | 9,810 | 10,100 | 10,100 | 4.972.638 |
| 17 de jan. de 2024 | 10,140 | 10,140 | 9,920 | 9,970 | 9,970 | 7.214.870 |
| 16 de jan. de 2024 | 10,300 | 10,380 | 10,140 | 10,140 | 10,140 | 2.535.195 |
| 15 de jan. de 2024 | 10,140 | 10,380 | 10,100 | 10,200 | 10,200 | 2.641.636 |
| 12 de jan. de 2024 | 10,260 | 10,360 | 10,140 | 10,260 | 10,260 | 2.077.303 |
| 11 de jan. de 2024 | 10,360 | 10,420 | 10,040 | 10,260 | 10,260 | 2.803.941 |
| 10 de jan. de 2024 | 10,500 | 10,520 | 10,180 | 10,280 | 10,280 | 2.759.433 |
| 09 de jan. de 2024 | 10,540 | 10,640 | 10,400 | 10,480 | 10,480 | 2.861.198 |
| 08 de jan. de 2024 | 10,680 | 10,740 | 10,460 | 10,540 | 10,540 | 2.474.742 |
| 05 de jan. de 2024 | 10,720 | 10,740 | 10,580 | 10,620 | 10,620 | 2.190.888 |
| 04 de jan. de 2024 | 10,660 | 10,760 | 10,600 | 10,680 | 10,680 | 2.284.941 |
| 03 de jan. de 2024 | 10,660 | 10,660 | 10,520 | 10,620 | 10,620 | 2.148.082 |
| 02 de jan. de 2024 | 10,700 | 10,700 | 10,580 | 10,660 | 10,660 | 1.960.883 |
| 29 de dez. de 2023 | 10,780 | 10,780 | 10,500 | 10,640 | 10,640 | 3.133.694 |
| 28 de dez. de 2023 | 10,620 | 10,700 | 10,520 | 10,580 | 10,580 | 1.967.644 |
| 27 de dez. de 2023 | 10,680 | 10,780 | 10,500 | 10,540 | 10,540 | 5.474.122 |
| 22 de dez. de 2023 | 10,320 | 10,740 | 10,320 | 10,680 | 10,680 | 5.481.056 |
| 21 de dez. de 2023 | 10,140 | 10,500 | 10,140 | 10,420 | 10,420 | 2.826.139 |
| 20 de dez. de 2023 | 10,060 | 10,260 | 10,060 | 10,160 | 10,160 | 2.971.310 |
| 19 de dez. de 2023 | 10,120 | 10,240 | 10,100 | 10,140 | 10,140 | 2.020.001 |
| 18 de dez. de 2023 | 10,140 | 10,220 | 10,020 | 10,200 | 10,200 | 2.276.495 |
| 15 de dez. de 2023 | 10,020 | 10,180 | 10,020 | 10,120 | 10,120 | 3.437.152 |
| 14 de dez. de 2023 | 10,020 | 10,120 | 9,960 | 10,020 | 10,020 | 2.289.583 |
| 13 de dez. de 2023 | 10,080 | 10,100 | 9,960 | 10,020 | 10,020 | 2.231.530 |
| 12 de dez. de 2023 | 10,020 | 10,120 | 9,810 | 10,100 | 10,100 | 2.602.903 |
| 11 de dez. de 2023 | 9,950 | 10,020 | 9,750 | 10,000 | 10,000 | 2.150.695 |
| 08 de dez. de 2023 | 10,120 | 10,120 | 9,830 | 9,930 | 9,930 | 2.823.871 |
| 07 de dez. de 2023 | 10,140 | 10,140 | 9,910 | 9,970 | 9,970 | 2.276.322 |
| *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.