Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.703,35 +668,36 (+1,06%)
CITIC Limited (0267.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
05 de mai. de 2023 - 05 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 | 7,560 | 7,720 | 7,520 | 7,630 | 7,630 | 14.205.022 |
| 02 de mai. de 2024 | 7,470 | 7,590 | 7,310 | 7,580 | 7,580 | 13.675.658 |
| 30 de abr. de 2024 | 7,580 | 7,640 | 7,440 | 7,470 | 7,470 | 17.416.478 |
| 29 de abr. de 2024 | 7,570 | 7,680 | 7,440 | 7,580 | 7,580 | 18.268.854 |
| 26 de abr. de 2024 | 7,410 | 7,590 | 7,410 | 7,500 | 7,500 | 19.671.816 |
| 25 de abr. de 2024 | 7,310 | 7,550 | 7,270 | 7,410 | 7,410 | 21.457.697 |
| 24 de abr. de 2024 | 7,130 | 7,390 | 7,130 | 7,310 | 7,310 | 22.317.696 |
| 23 de abr. de 2024 | 7,180 | 7,220 | 7,050 | 7,150 | 7,150 | 12.480.398 |
| 22 de abr. de 2024 | 7,030 | 7,210 | 7,030 | 7,110 | 7,110 | 13.112.209 |
| 19 de abr. de 2024 | 7,000 | 7,000 | 6,830 | 6,930 | 6,930 | 17.954.758 |
| 18 de abr. de 2024 | 6,870 | 7,120 | 6,840 | 7,000 | 7,000 | 21.139.225 |
| 17 de abr. de 2024 | 6,820 | 6,900 | 6,740 | 6,870 | 6,870 | 17.385.000 |
| 16 de abr. de 2024 | 6,900 | 6,900 | 6,770 | 6,820 | 6,820 | 24.296.100 |
| 15 de abr. de 2024 | 6,880 | 7,010 | 6,850 | 6,950 | 6,950 | 13.347.183 |
| 12 de abr. de 2024 | 7,130 | 7,210 | 7,000 | 7,000 | 7,000 | 21.725.286 |
| 11 de abr. de 2024 | 7,140 | 7,250 | 7,090 | 7,210 | 7,210 | 18.132.802 |
| 10 de abr. de 2024 | 7,280 | 7,380 | 7,230 | 7,330 | 7,330 | 13.025.709 |
| 09 de abr. de 2024 | 7,290 | 7,370 | 7,200 | 7,210 | 7,210 | 9.535.174 |
| 08 de abr. de 2024 | 7,240 | 7,290 | 7,050 | 7,180 | 7,180 | 14.024.000 |
| 05 de abr. de 2024 | 7,300 | 7,360 | 7,130 | 7,230 | 7,230 | 11.426.003 |
| 03 de abr. de 2024 | 7,820 | 7,820 | 7,230 | 7,270 | 7,270 | 41.026.010 |
| 02 de abr. de 2024 | 7,590 | 7,930 | 7,590 | 7,790 | 7,790 | 25.206.115 |
| 28 de mar. de 2024 | 7,630 | 7,740 | 7,480 | 7,520 | 7,520 | 22.466.002 |
| 27 de mar. de 2024 | 7,960 | 7,980 | 7,500 | 7,580 | 7,580 | 38.592.976 |
| 26 de mar. de 2024 | 7,930 | 8,180 | 7,930 | 8,100 | 8,100 | 14.100.975 |
| 25 de mar. de 2024 | 8,000 | 8,040 | 7,900 | 7,970 | 7,970 | 7.088.323 |
| 22 de mar. de 2024 | 8,120 | 8,160 | 7,910 | 8,000 | 8,000 | 15.209.886 |
| 21 de mar. de 2024 | 8,100 | 8,290 | 8,100 | 8,190 | 8,190 | 18.732.408 |
| 20 de mar. de 2024 | 8,000 | 8,040 | 7,910 | 7,980 | 7,980 | 13.196.001 |
| 19 de mar. de 2024 | 8,090 | 8,090 | 7,970 | 7,990 | 7,990 | 13.216.967 |
| 18 de mar. de 2024 | 8,070 | 8,150 | 7,970 | 8,090 | 8,090 | 12.051.443 |
| 15 de mar. de 2024 | 8,200 | 8,200 | 7,900 | 8,080 | 8,080 | 18.112.376 |
| 14 de mar. de 2024 | 8,310 | 8,420 | 8,160 | 8,200 | 8,200 | 6.710.654 |
| 13 de mar. de 2024 | 8,180 | 8,350 | 8,160 | 8,310 | 8,310 | 13.547.959 |
| 12 de mar. de 2024 | 7,950 | 8,380 | 7,950 | 8,330 | 8,330 | 18.296.488 |
| 11 de mar. de 2024 | 7,920 | 8,110 | 7,920 | 7,950 | 7,950 | 8.371.344 |
| 08 de mar. de 2024 | 7,790 | 8,000 | 7,790 | 7,980 | 7,980 | 8.537.135 |
| 07 de mar. de 2024 | 7,850 | 8,040 | 7,780 | 7,840 | 7,840 | 11.127.842 |
| 06 de mar. de 2024 | 7,650 | 7,980 | 7,630 | 7,890 | 7,890 | 9.852.460 |
| 05 de mar. de 2024 | 7,850 | 7,850 | 7,600 | 7,660 | 7,660 | 18.098.907 |
| 04 de mar. de 2024 | 7,850 | 7,970 | 7,810 | 7,850 | 7,850 | 7.064.131 |
| 01 de mar. de 2024 | 7,880 | 7,950 | 7,740 | 7,860 | 7,860 | 12.956.671 |
| 29 de fev. de 2024 | 7,970 | 8,040 | 7,830 | 7,910 | 7,910 | 19.011.834 |
| 28 de fev. de 2024 | 8,180 | 8,180 | 7,880 | 7,940 | 7,940 | 13.170.800 |
| 27 de fev. de 2024 | 8,130 | 8,180 | 7,960 | 8,140 | 8,140 | 13.158.075 |
| 26 de fev. de 2024 | 8,140 | 8,240 | 8,100 | 8,130 | 8,130 | 5.809.291 |
| 23 de fev. de 2024 | 8,170 | 8,330 | 8,170 | 8,200 | 8,200 | 7.775.730 |
| 22 de fev. de 2024 | 8,130 | 8,250 | 7,980 | 8,250 | 8,250 | 11.965.788 |
| 21 de fev. de 2024 | 7,950 | 8,330 | 7,910 | 8,140 | 8,140 | 22.852.646 |
| 20 de fev. de 2024 | 7,780 | 7,920 | 7,740 | 7,920 | 7,920 | 9.040.739 |
| 19 de fev. de 2024 | 7,790 | 7,850 | 7,700 | 7,780 | 7,780 | 8.506.081 |
| 16 de fev. de 2024 | 7,730 | 7,940 | 7,680 | 7,850 | 7,850 | 10.384.333 |
| 15 de fev. de 2024 | 7,660 | 7,770 | 7,490 | 7,680 | 7,680 | 5.711.719 |
| 14 de fev. de 2024 | 7,410 | 7,780 | 7,330 | 7,730 | 7,730 | 8.038.388 |
| 09 de fev. de 2024 | 7,570 | 7,570 | 7,570 | 7,570 | 7,570 | - |
| 08 de fev. de 2024 | 7,900 | 7,940 | 7,580 | 7,630 | 7,630 | 12.848.518 |
| 07 de fev. de 2024 | 7,990 | 7,990 | 7,760 | 7,850 | 7,850 | 14.386.754 |
| 06 de fev. de 2024 | 7,280 | 7,930 | 7,280 | 7,870 | 7,870 | 25.943.733 |
| 05 de fev. de 2024 | 7,400 | 7,460 | 7,270 | 7,340 | 7,340 | 12.158.130 |
| 02 de fev. de 2024 | 7,500 | 7,680 | 7,330 | 7,390 | 7,390 | 15.428.864 |
| 01 de fev. de 2024 | 7,540 | 7,620 | 7,430 | 7,460 | 7,460 | 17.491.591 |
| 31 de jan. de 2024 | 7,360 | 7,580 | 7,360 | 7,520 | 7,520 | 18.835.538 |
| 30 de jan. de 2024 | 7,700 | 7,710 | 7,330 | 7,360 | 7,360 | 19.310.298 |
| 29 de jan. de 2024 | 7,410 | 7,740 | 7,410 | 7,720 | 7,720 | 20.392.922 |
| 26 de jan. de 2024 | 7,440 | 7,530 | 7,300 | 7,400 | 7,400 | 12.195.900 |
| 25 de jan. de 2024 | 7,250 | 7,480 | 7,190 | 7,460 | 7,460 | 14.210.342 |
| 24 de jan. de 2024 | 6,980 | 7,330 | 6,930 | 7,240 | 7,240 | 17.641.587 |
| 23 de jan. de 2024 | 6,810 | 7,070 | 6,790 | 6,980 | 6,980 | 12.897.957 |
| 22 de jan. de 2024 | 6,960 | 7,020 | 6,680 | 6,780 | 6,780 | 11.296.051 |
| 19 de jan. de 2024 | 6,990 | 7,030 | 6,850 | 6,960 | 6,960 | 10.938.063 |
| 18 de jan. de 2024 | 6,870 | 7,050 | 6,860 | 6,990 | 6,990 | 11.427.588 |
| 17 de jan. de 2024 | 7,150 | 7,200 | 6,860 | 6,890 | 6,890 | 18.478.403 |
| 16 de jan. de 2024 | 7,520 | 7,520 | 7,240 | 7,250 | 7,250 | 9.060.903 |
| 15 de jan. de 2024 | 7,530 | 7,530 | 7,530 | 7,530 | 7,530 | - |
| 12 de jan. de 2024 | 7,490 | 7,570 | 7,420 | 7,550 | 7,550 | 5.310.556 |
| 11 de jan. de 2024 | 7,460 | 7,580 | 7,390 | 7,490 | 7,490 | 7.243.352 |
| 10 de jan. de 2024 | 7,500 | 7,550 | 7,370 | 7,460 | 7,460 | 7.590.979 |
| 09 de jan. de 2024 | 7,490 | 7,670 | 7,460 | 7,500 | 7,500 | 12.091.303 |
| 08 de jan. de 2024 | 7,640 | 7,650 | 7,420 | 7,480 | 7,480 | 6.941.717 |
| 05 de jan. de 2024 | 7,740 | 7,770 | 7,610 | 7,640 | 7,640 | 4.792.556 |
| 04 de jan. de 2024 | 7,700 | 7,770 | 7,630 | 7,730 | 7,730 | 7.936.092 |
| 03 de jan. de 2024 | 7,610 | 7,670 | 7,520 | 7,590 | 7,590 | 7.604.902 |
| 02 de jan. de 2024 | 7,820 | 7,820 | 7,600 | 7,660 | 7,660 | 7.429.720 |
| 29 de dez. de 2023 | 7,820 | 7,850 | 7,760 | 7,800 | 7,800 | 5.538.104 |
| 28 de dez. de 2023 | 7,740 | 7,880 | 7,650 | 7,830 | 7,830 | 13.706.375 |
| 27 de dez. de 2023 | 7,400 | 7,700 | 7,400 | 7,650 | 7,650 | 8.988.567 |
| 22 de dez. de 2023 | 7,560 | 7,600 | 7,360 | 7,390 | 7,390 | 9.990.416 |
| 21 de dez. de 2023 | 7,380 | 7,510 | 7,320 | 7,460 | 7,460 | 6.629.675 |
| 20 de dez. de 2023 | 7,400 | 7,510 | 7,340 | 7,420 | 7,420 | 8.605.281 |
| 19 de dez. de 2023 | 7,360 | 7,440 | 7,310 | 7,380 | 7,380 | 8.006.970 |
| 18 de dez. de 2023 | 7,660 | 7,660 | 7,350 | 7,390 | 7,390 | 13.838.321 |
| 15 de dez. de 2023 | 7,440 | 7,780 | 7,430 | 7,660 | 7,660 | 81.359.198 |
| 14 de dez. de 2023 | 7,360 | 7,390 | 7,270 | 7,330 | 7,330 | 10.565.517 |
| 13 de dez. de 2023 | 7,260 | 7,370 | 7,180 | 7,210 | 7,210 | 6.221.589 |
| 12 de dez. de 2023 | 7,180 | 7,300 | 7,110 | 7,260 | 7,260 | 8.464.144 |
| 11 de dez. de 2023 | 7,160 | 7,170 | 6,930 | 7,090 | 7,090 | 9.387.815 |
| 08 de dez. de 2023 | 7,180 | 7,250 | 7,120 | 7,160 | 7,160 | 7.638.163 |
| 07 de dez. de 2023 | 7,280 | 7,280 | 7,010 | 7,130 | 7,130 | 10.994.052 |
| 06 de dez. de 2023 | 7,170 | 7,300 | 7,160 | 7,280 | 7,280 | 8.343.572 |
| 05 de dez. de 2023 | 7,260 | 7,300 | 7,140 | 7,170 | 7,170 | 11.393.706 |
| *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.