Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,11 -0,84 (-1,06%) OURO
2.308,60 -1,00 (-0,04%) Bitcoin USD
64.422,76 +935,12 (+1,47%)
Alibaba Health Information Technology Limited (0241.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 3,410 | 3,430 | 3,250 | 3,280 | 3,280 | 53.431.936 |
| 02 de mai. de 2024 | 2,960 | 3,290 | 2,950 | 3,280 | 3,280 | 64.868.494 |
| 30 de abr. de 2024 | 3,070 | 3,090 | 2,940 | 2,960 | 2,960 | 46.980.100 |
| 29 de abr. de 2024 | 2,990 | 3,130 | 2,950 | 3,030 | 3,030 | 70.850.791 |
| 26 de abr. de 2024 | 2,750 | 2,960 | 2,750 | 2,950 | 2,950 | 73.431.714 |
| 25 de abr. de 2024 | 2,740 | 2,820 | 2,680 | 2,750 | 2,750 | 37.589.473 |
| 24 de abr. de 2024 | 2,720 | 2,760 | 2,630 | 2,750 | 2,750 | 42.049.676 |
| 23 de abr. de 2024 | 2,690 | 2,740 | 2,650 | 2,690 | 2,690 | 29.036.441 |
| 22 de abr. de 2024 | 2,630 | 2,700 | 2,590 | 2,660 | 2,660 | 33.934.579 |
| 19 de abr. de 2024 | 2,610 | 2,660 | 2,590 | 2,610 | 2,610 | 35.695.218 |
| 18 de abr. de 2024 | 2,640 | 2,720 | 2,610 | 2,650 | 2,650 | 33.986.827 |
| 17 de abr. de 2024 | 2,630 | 2,670 | 2,600 | 2,640 | 2,640 | 29.736.000 |
| 16 de abr. de 2024 | 2,680 | 2,690 | 2,610 | 2,620 | 2,620 | 37.228.362 |
| 15 de abr. de 2024 | 2,700 | 2,770 | 2,670 | 2,720 | 2,720 | 22.840.212 |
| 12 de abr. de 2024 | 2,820 | 2,820 | 2,740 | 2,750 | 2,750 | 39.649.264 |
| 11 de abr. de 2024 | 2,840 | 2,860 | 2,740 | 2,840 | 2,840 | 57.778.356 |
| 10 de abr. de 2024 | 2,880 | 2,970 | 2,850 | 2,890 | 2,890 | 48.384.025 |
| 09 de abr. de 2024 | 2,820 | 2,930 | 2,780 | 2,890 | 2,890 | 48.095.986 |
| 08 de abr. de 2024 | 2,840 | 2,900 | 2,780 | 2,810 | 2,810 | 55.564.000 |
| 05 de abr. de 2024 | 2,940 | 2,940 | 2,790 | 2,800 | 2,800 | 43.177.148 |
| 03 de abr. de 2024 | 3,070 | 3,070 | 2,920 | 2,970 | 2,970 | 59.803.539 |
| 02 de abr. de 2024 | 3,250 | 3,310 | 3,060 | 3,070 | 3,070 | 76.178.446 |
| 28 de mar. de 2024 | 3,140 | 3,330 | 3,050 | 3,180 | 3,180 | 49.921.405 |
| 27 de mar. de 2024 | 3,170 | 3,210 | 3,130 | 3,170 | 3,170 | 25.465.489 |
| 26 de mar. de 2024 | 3,200 | 3,240 | 3,100 | 3,240 | 3,240 | 39.468.380 |
| 25 de mar. de 2024 | 3,270 | 3,270 | 3,010 | 3,200 | 3,200 | 71.776.250 |
| 22 de mar. de 2024 | 3,490 | 3,490 | 3,280 | 3,290 | 3,290 | 57.403.446 |
| 21 de mar. de 2024 | 3,500 | 3,560 | 3,420 | 3,540 | 3,540 | 40.820.798 |
| 20 de mar. de 2024 | 3,430 | 3,430 | 3,350 | 3,410 | 3,410 | 15.663.938 |
| 19 de mar. de 2024 | 3,480 | 3,480 | 3,380 | 3,390 | 3,390 | 22.835.837 |
| 18 de mar. de 2024 | 3,320 | 3,520 | 3,280 | 3,510 | 3,510 | 33.637.098 |
| 15 de mar. de 2024 | 3,370 | 3,390 | 3,290 | 3,360 | 3,360 | 32.449.682 |
| 14 de mar. de 2024 | 3,470 | 3,560 | 3,350 | 3,410 | 3,410 | 25.105.956 |
| 13 de mar. de 2024 | 3,510 | 3,550 | 3,450 | 3,470 | 3,470 | 29.816.095 |
| 12 de mar. de 2024 | 3,370 | 3,570 | 3,310 | 3,560 | 3,560 | 48.196.168 |
| 11 de mar. de 2024 | 3,240 | 3,390 | 3,240 | 3,330 | 3,330 | 22.911.012 |
| 08 de mar. de 2024 | 3,230 | 3,310 | 3,210 | 3,240 | 3,240 | 20.722.000 |
| 07 de mar. de 2024 | 3,350 | 3,370 | 3,200 | 3,250 | 3,250 | 25.370.757 |
| 06 de mar. de 2024 | 3,220 | 3,390 | 3,220 | 3,340 | 3,340 | 25.462.401 |
| 05 de mar. de 2024 | 3,420 | 3,420 | 3,240 | 3,240 | 3,240 | 50.509.721 |
| 04 de mar. de 2024 | 3,500 | 3,530 | 3,440 | 3,520 | 3,520 | 27.198.410 |
| 01 de mar. de 2024 | 3,390 | 3,490 | 3,370 | 3,460 | 3,460 | 34.705.936 |
| 29 de fev. de 2024 | 3,380 | 3,510 | 3,360 | 3,440 | 3,440 | 40.808.201 |
| 28 de fev. de 2024 | 3,600 | 3,600 | 3,390 | 3,410 | 3,410 | 33.731.020 |
| 27 de fev. de 2024 | 3,490 | 3,580 | 3,410 | 3,560 | 3,560 | 30.472.444 |
| 26 de fev. de 2024 | 3,500 | 3,640 | 3,490 | 3,530 | 3,530 | 29.261.252 |
| 23 de fev. de 2024 | 3,540 | 3,580 | 3,470 | 3,540 | 3,540 | 23.134.487 |
| 22 de fev. de 2024 | 3,510 | 3,570 | 3,460 | 3,560 | 3,560 | 26.066.608 |
| 21 de fev. de 2024 | 3,420 | 3,630 | 3,360 | 3,510 | 3,510 | 44.396.228 |
| 20 de fev. de 2024 | 3,280 | 3,450 | 3,250 | 3,440 | 3,440 | 37.991.209 |
| 19 de fev. de 2024 | 3,360 | 3,370 | 3,220 | 3,300 | 3,300 | 54.097.868 |
| 16 de fev. de 2024 | 3,160 | 3,420 | 3,150 | 3,400 | 3,400 | 30.411.024 |
| 15 de fev. de 2024 | 3,120 | 3,210 | 3,080 | 3,200 | 3,200 | 12.600.163 |
| 14 de fev. de 2024 | 3,060 | 3,170 | 2,980 | 3,160 | 3,160 | 27.191.806 |
| 09 de fev. de 2024 | 3,140 | 3,140 | 3,140 | 3,140 | 3,140 | - |
| 08 de fev. de 2024 | 3,180 | 3,300 | 3,150 | 3,230 | 3,230 | 102.396.872 |
| 07 de fev. de 2024 | 3,120 | 3,310 | 3,100 | 3,180 | 3,180 | 102.585.431 |
| 06 de fev. de 2024 | 2,810 | 3,030 | 2,810 | 3,030 | 3,030 | 34.827.998 |
| 05 de fev. de 2024 | 2,810 | 2,900 | 2,770 | 2,810 | 2,810 | 30.490.412 |
| 02 de fev. de 2024 | 2,970 | 3,020 | 2,820 | 2,850 | 2,850 | 28.171.967 |
| 01 de fev. de 2024 | 2,840 | 3,010 | 2,810 | 2,930 | 2,930 | 31.005.090 |
| 31 de jan. de 2024 | 3,050 | 3,050 | 2,820 | 2,860 | 2,860 | 45.756.094 |
| 30 de jan. de 2024 | 3,040 | 3,100 | 2,970 | 3,000 | 3,000 | 33.040.885 |
| 29 de jan. de 2024 | 3,170 | 3,240 | 3,100 | 3,130 | 3,130 | 30.895.526 |
| 26 de jan. de 2024 | 3,260 | 3,300 | 3,120 | 3,170 | 3,170 | 28.869.145 |
| 25 de jan. de 2024 | 3,250 | 3,300 | 3,190 | 3,260 | 3,260 | 34.430.630 |
| 24 de jan. de 2024 | 3,200 | 3,270 | 3,080 | 3,250 | 3,250 | 51.691.498 |
| 23 de jan. de 2024 | 3,000 | 3,160 | 2,970 | 3,130 | 3,130 | 58.063.375 |
| 22 de jan. de 2024 | 3,160 | 3,200 | 2,960 | 3,000 | 3,000 | 65.677.443 |
| 19 de jan. de 2024 | 3,220 | 3,250 | 3,140 | 3,170 | 3,170 | 42.271.612 |
| 18 de jan. de 2024 | 3,180 | 3,270 | 3,150 | 3,220 | 3,220 | 29.039.470 |
| 17 de jan. de 2024 | 3,460 | 3,460 | 3,150 | 3,200 | 3,200 | 114.908.946 |
| 16 de jan. de 2024 | 3,650 | 3,660 | 3,480 | 3,500 | 3,500 | 26.372.083 |
| 15 de jan. de 2024 | 3,660 | 3,660 | 3,660 | 3,660 | 3,660 | - |
| 12 de jan. de 2024 | 3,670 | 3,740 | 3,650 | 3,670 | 3,670 | 13.080.897 |
| 11 de jan. de 2024 | 3,670 | 3,770 | 3,620 | 3,700 | 3,700 | 19.151.638 |
| 10 de jan. de 2024 | 3,770 | 3,770 | 3,630 | 3,670 | 3,670 | 10.704.703 |
| 09 de jan. de 2024 | 3,720 | 3,820 | 3,700 | 3,720 | 3,720 | 21.007.258 |
| 08 de jan. de 2024 | 3,900 | 3,900 | 3,700 | 3,720 | 3,720 | 30.022.495 |
| 05 de jan. de 2024 | 3,910 | 3,950 | 3,860 | 3,870 | 3,870 | 15.830.789 |
| 04 de jan. de 2024 | 4,010 | 4,050 | 3,910 | 3,950 | 3,950 | 20.686.714 |
| 03 de jan. de 2024 | 4,110 | 4,130 | 3,980 | 4,000 | 4,000 | 31.365.925 |
| 02 de jan. de 2024 | 4,300 | 4,300 | 4,130 | 4,170 | 4,170 | 16.566.020 |
| 29 de dez. de 2023 | 4,200 | 4,280 | 4,190 | 4,240 | 4,240 | 19.533.332 |
| 28 de dez. de 2023 | 3,990 | 4,220 | 3,930 | 4,200 | 4,200 | 31.329.819 |
| 27 de dez. de 2023 | 3,970 | 4,010 | 3,890 | 3,940 | 3,940 | 29.189.866 |
| 22 de dez. de 2023 | 4,120 | 4,130 | 3,940 | 3,960 | 3,960 | 33.990.725 |
| 21 de dez. de 2023 | 4,050 | 4,130 | 4,040 | 4,110 | 4,110 | 15.951.471 |
| 20 de dez. de 2023 | 4,150 | 4,200 | 4,070 | 4,100 | 4,100 | 20.695.142 |
| 19 de dez. de 2023 | 4,250 | 4,280 | 4,090 | 4,140 | 4,140 | 25.706.524 |
| 18 de dez. de 2023 | 4,300 | 4,370 | 4,270 | 4,280 | 4,280 | 14.232.035 |
| 15 de dez. de 2023 | 4,330 | 4,440 | 4,290 | 4,380 | 4,380 | 25.087.453 |
| 14 de dez. de 2023 | 4,250 | 4,330 | 4,220 | 4,280 | 4,280 | 22.985.984 |
| 13 de dez. de 2023 | 4,210 | 4,290 | 4,150 | 4,180 | 4,180 | 16.787.549 |
| 12 de dez. de 2023 | 4,290 | 4,290 | 4,210 | 4,250 | 4,250 | 18.234.646 |
| 11 de dez. de 2023 | 4,250 | 4,260 | 4,070 | 4,250 | 4,250 | 21.530.394 |
| 08 de dez. de 2023 | 4,280 | 4,380 | 4,250 | 4,250 | 4,250 | 27.148.893 |
| 07 de dez. de 2023 | 4,300 | 4,300 | 4,120 | 4,280 | 4,280 | 22.438.128 |
| 06 de dez. de 2023 | 4,320 | 4,370 | 4,280 | 4,300 | 4,300 | 25.630.226 |
| 05 de dez. de 2023 | 4,330 | 4,400 | 4,280 | 4,350 | 4,350 | 26.513.175 |
| *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.