Mercado fechará em 1 h 58 min
BOVESPA
128.520,01 +1.397,76 (+1,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.939,71 +262,66 (+0,46%) PETROLEO CRU
78,33 -0,62 (-0,79%) OURO
2.309,80 +0,20 (+0,01%) Bitcoin USD
61.837,91 +2.631,33 (+4,44%)
WH Group Limited (0288.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
04 de mai. de 2023 - 04 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 | 5,780 | 5,810 | 5,660 | 5,660 | 5,660 | 25.214.679 |
| 02 de mai. de 2024 | 5,670 | 5,780 | 5,660 | 5,710 | 5,710 | 18.517.136 |
| 30 de abr. de 2024 | 5,840 | 5,900 | 5,720 | 5,720 | 5,720 | 38.853.554 |
| 29 de abr. de 2024 | 5,840 | 5,920 | 5,810 | 5,830 | 5,830 | 24.709.761 |
| 26 de abr. de 2024 | 5,820 | 5,890 | 5,800 | 5,830 | 5,830 | 26.748.580 |
| 25 de abr. de 2024 | 5,820 | 5,840 | 5,720 | 5,800 | 5,800 | 18.272.304 |
| 24 de abr. de 2024 | 5,790 | 5,920 | 5,760 | 5,830 | 5,830 | 56.221.903 |
| 23 de abr. de 2024 | 5,560 | 5,820 | 5,530 | 5,800 | 5,800 | 46.193.671 |
| 22 de abr. de 2024 | 5,480 | 5,580 | 5,440 | 5,480 | 5,480 | 22.965.749 |
| 19 de abr. de 2024 | 5,380 | 5,450 | 5,340 | 5,390 | 5,390 | 17.657.260 |
| 18 de abr. de 2024 | 5,380 | 5,450 | 5,330 | 5,410 | 5,410 | 18.726.761 |
| 17 de abr. de 2024 | 5,350 | 5,450 | 5,350 | 5,420 | 5,420 | 16.549.862 |
| 16 de abr. de 2024 | 5,340 | 5,390 | 5,280 | 5,360 | 5,360 | 15.307.326 |
| 15 de abr. de 2024 | 5,460 | 5,540 | 5,400 | 5,410 | 5,410 | 10.391.359 |
| 12 de abr. de 2024 | 5,630 | 5,630 | 5,490 | 5,520 | 5,520 | 36.368.551 |
| 11 de abr. de 2024 | 5,460 | 5,640 | 5,440 | 5,630 | 5,630 | 55.134.278 |
| 10 de abr. de 2024 | 5,440 | 5,550 | 5,410 | 5,500 | 5,500 | 56.144.771 |
| 09 de abr. de 2024 | 5,350 | 5,460 | 5,290 | 5,440 | 5,440 | 40.922.308 |
| 08 de abr. de 2024 | 5,140 | 5,360 | 5,140 | 5,300 | 5,300 | 30.512.783 |
| 05 de abr. de 2024 | 5,280 | 5,280 | 5,040 | 5,150 | 5,150 | 28.049.294 |
| 03 de abr. de 2024 | 5,340 | 5,340 | 5,220 | 5,270 | 5,270 | 30.014.422 |
| 02 de abr. de 2024 | 5,300 | 5,400 | 5,250 | 5,370 | 5,370 | 48.085.356 |
| 28 de mar. de 2024 | 5,010 | 5,350 | 5,000 | 5,160 | 5,160 | 37.144.662 |
| 27 de mar. de 2024 | 5,000 | 5,400 | 4,980 | 5,270 | 5,270 | 40.473.545 |
| 26 de mar. de 2024 | 5,180 | 5,210 | 5,060 | 5,150 | 5,150 | 23.269.912 |
| 25 de mar. de 2024 | 5,130 | 5,190 | 5,090 | 5,120 | 5,120 | 12.452.789 |
| 22 de mar. de 2024 | 5,240 | 5,270 | 5,090 | 5,160 | 5,160 | 12.470.572 |
| 21 de mar. de 2024 | 5,210 | 5,290 | 5,150 | 5,240 | 5,240 | 14.762.206 |
| 20 de mar. de 2024 | 5,140 | 5,250 | 5,130 | 5,190 | 5,190 | 15.105.958 |
| 19 de mar. de 2024 | 5,200 | 5,220 | 5,130 | 5,170 | 5,170 | 17.534.724 |
| 18 de mar. de 2024 | 5,320 | 5,340 | 5,160 | 5,200 | 5,200 | 21.631.881 |
| 15 de mar. de 2024 | 5,350 | 5,510 | 5,210 | 5,350 | 5,350 | 121.703.320 |
| 14 de mar. de 2024 | 5,370 | 5,530 | 5,370 | 5,410 | 5,410 | 36.858.449 |
| 13 de mar. de 2024 | 5,180 | 5,350 | 5,180 | 5,330 | 5,330 | 21.020.595 |
| 12 de mar. de 2024 | 5,170 | 5,240 | 5,100 | 5,210 | 5,210 | 23.714.808 |
| 11 de mar. de 2024 | 5,020 | 5,220 | 5,020 | 5,130 | 5,130 | 24.908.865 |
| 08 de mar. de 2024 | 4,870 | 5,180 | 4,870 | 5,020 | 5,020 | 31.328.383 |
| 07 de mar. de 2024 | 4,790 | 4,890 | 4,770 | 4,830 | 4,830 | 18.152.841 |
| 06 de mar. de 2024 | 4,720 | 4,750 | 4,680 | 4,740 | 4,740 | 17.373.659 |
| 05 de mar. de 2024 | 4,760 | 4,800 | 4,660 | 4,740 | 4,740 | 16.848.255 |
| 04 de mar. de 2024 | 4,770 | 4,860 | 4,760 | 4,850 | 4,850 | 20.476.213 |
| 01 de mar. de 2024 | 4,710 | 4,820 | 4,650 | 4,750 | 4,750 | 15.564.645 |
| 29 de fev. de 2024 | 4,770 | 4,830 | 4,700 | 4,720 | 4,720 | 49.260.141 |
| 28 de fev. de 2024 | 4,830 | 4,850 | 4,760 | 4,770 | 4,770 | 14.515.293 |
| 27 de fev. de 2024 | 4,830 | 4,830 | 4,760 | 4,800 | 4,800 | 16.405.395 |
| 26 de fev. de 2024 | 4,830 | 4,860 | 4,800 | 4,830 | 4,830 | 7.521.187 |
| 23 de fev. de 2024 | 4,860 | 4,900 | 4,810 | 4,840 | 4,840 | 22.363.967 |
| 22 de fev. de 2024 | 4,820 | 4,890 | 4,780 | 4,880 | 4,880 | 19.443.102 |
| 21 de fev. de 2024 | 4,760 | 4,890 | 4,720 | 4,820 | 4,820 | 26.494.800 |
| 20 de fev. de 2024 | 4,700 | 4,750 | 4,640 | 4,750 | 4,750 | 17.313.316 |
| 19 de fev. de 2024 | 4,740 | 4,790 | 4,700 | 4,700 | 4,700 | 8.339.920 |
| 16 de fev. de 2024 | 4,630 | 4,750 | 4,610 | 4,740 | 4,740 | 13.466.371 |
| 15 de fev. de 2024 | 4,590 | 4,620 | 4,520 | 4,590 | 4,590 | 14.332.572 |
| 14 de fev. de 2024 | 4,620 | 4,620 | 4,480 | 4,590 | 4,590 | 24.155.930 |
| 09 de fev. de 2024 | 4,620 | 4,620 | 4,620 | 4,620 | 4,620 | - |
| 08 de fev. de 2024 | 4,740 | 4,800 | 4,650 | 4,660 | 4,660 | 18.770.353 |
| 07 de fev. de 2024 | 4,690 | 4,770 | 4,670 | 4,730 | 4,730 | 27.610.886 |
| 06 de fev. de 2024 | 4,510 | 4,670 | 4,410 | 4,640 | 4,640 | 32.768.337 |
| 05 de fev. de 2024 | 4,600 | 4,610 | 4,520 | 4,560 | 4,560 | 14.235.946 |
| 02 de fev. de 2024 | 4,610 | 4,700 | 4,570 | 4,610 | 4,610 | 16.850.971 |
| 01 de fev. de 2024 | 4,600 | 4,670 | 4,540 | 4,590 | 4,590 | 28.517.213 |
| 31 de jan. de 2024 | 4,640 | 4,700 | 4,560 | 4,600 | 4,600 | 34.698.129 |
| 30 de jan. de 2024 | 4,730 | 4,750 | 4,620 | 4,640 | 4,640 | 16.955.585 |
| 29 de jan. de 2024 | 4,660 | 4,780 | 4,650 | 4,750 | 4,750 | 23.587.092 |
| 26 de jan. de 2024 | 4,780 | 4,800 | 4,630 | 4,660 | 4,660 | 20.257.027 |
| 25 de jan. de 2024 | 4,880 | 4,950 | 4,810 | 4,850 | 4,850 | 16.988.485 |
| 24 de jan. de 2024 | 4,770 | 4,900 | 4,750 | 4,880 | 4,880 | 13.762.899 |
| 23 de jan. de 2024 | 4,750 | 4,790 | 4,680 | 4,740 | 4,740 | 18.570.829 |
| 22 de jan. de 2024 | 4,800 | 4,810 | 4,680 | 4,720 | 4,720 | 15.010.343 |
| 19 de jan. de 2024 | 4,780 | 4,810 | 4,740 | 4,770 | 4,770 | 12.510.761 |
| 18 de jan. de 2024 | 4,880 | 4,970 | 4,710 | 4,760 | 4,760 | 31.925.499 |
| 17 de jan. de 2024 | 4,970 | 5,000 | 4,850 | 4,880 | 4,880 | 21.900.107 |
| 16 de jan. de 2024 | 5,070 | 5,070 | 4,970 | 5,010 | 5,010 | 18.631.002 |
| 15 de jan. de 2024 | 5,110 | 5,110 | 5,110 | 5,110 | 5,110 | - |
| 12 de jan. de 2024 | 5,000 | 5,110 | 4,960 | 5,110 | 5,110 | 14.132.404 |
| 11 de jan. de 2024 | 5,130 | 5,160 | 4,990 | 5,000 | 5,000 | 37.462.986 |
| 10 de jan. de 2024 | 4,950 | 4,980 | 4,880 | 4,940 | 4,940 | 11.232.055 |
| 09 de jan. de 2024 | 4,870 | 4,950 | 4,870 | 4,910 | 4,910 | 10.300.396 |
| 08 de jan. de 2024 | 5,000 | 5,000 | 4,830 | 4,870 | 4,870 | 10.491.782 |
| 05 de jan. de 2024 | 5,000 | 5,020 | 4,940 | 5,000 | 5,000 | 11.759.535 |
| 04 de jan. de 2024 | 4,970 | 5,100 | 4,940 | 5,030 | 5,030 | 21.814.241 |
| 03 de jan. de 2024 | 4,960 | 5,000 | 4,880 | 4,960 | 4,960 | 18.093.009 |
| 02 de jan. de 2024 | 5,040 | 5,070 | 4,960 | 4,960 | 4,960 | 13.716.965 |
| 29 de dez. de 2023 | 4,970 | 5,040 | 4,970 | 5,040 | 5,040 | 9.240.359 |
| 28 de dez. de 2023 | 4,950 | 5,030 | 4,940 | 4,970 | 4,970 | 15.241.725 |
| 27 de dez. de 2023 | 4,980 | 5,020 | 4,850 | 4,960 | 4,960 | 12.077.467 |
| 22 de dez. de 2023 | 4,910 | 5,050 | 4,910 | 4,980 | 4,980 | 48.651.885 |
| 21 de dez. de 2023 | 5,010 | 5,010 | 4,870 | 4,910 | 4,910 | 33.356.361 |
| 20 de dez. de 2023 | 5,000 | 5,030 | 4,940 | 4,940 | 4,940 | 27.129.423 |
| 19 de dez. de 2023 | 5,010 | 5,060 | 4,970 | 5,010 | 5,010 | 35.116.714 |
| 18 de dez. de 2023 | 4,990 | 5,040 | 4,960 | 5,010 | 5,010 | 21.942.246 |
| 15 de dez. de 2023 | 5,040 | 5,070 | 4,990 | 5,040 | 5,040 | 42.750.058 |
| 14 de dez. de 2023 | 4,810 | 5,020 | 4,780 | 4,970 | 4,970 | 44.428.052 |
| 13 de dez. de 2023 | 4,780 | 4,840 | 4,760 | 4,780 | 4,780 | 16.247.409 |
| 12 de dez. de 2023 | 4,740 | 4,790 | 4,680 | 4,780 | 4,780 | 25.420.440 |
| 11 de dez. de 2023 | 4,760 | 4,800 | 4,650 | 4,740 | 4,740 | 17.231.499 |
| 08 de dez. de 2023 | 4,840 | 4,900 | 4,800 | 4,820 | 4,820 | 14.446.533 |
| 07 de dez. de 2023 | 4,890 | 4,910 | 4,800 | 4,840 | 4,840 | 16.872.650 |
| 06 de dez. de 2023 | 4,760 | 4,990 | 4,760 | 4,890 | 4,890 | 23.348.775 |
| 05 de dez. de 2023 | 5,020 | 5,050 | 4,850 | 4,880 | 4,880 | 19.440.443 |
| *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.