Mercado abrirá em 3 h 24 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
78,97 +0,02 (+0,03%) OURO
2.308,90 -0,70 (-0,03%) Bitcoin USD
59.385,45 +1.693,89 (+2,94%)
China Petroleum & Chemical Corporation (0386.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
03 de mai. de 2023 - 03 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 | 4,620 | 4,700 | 4,610 | 4,680 | 4,680 | 52.068.390 |
| 02 de mai. de 2024 | 4,700 | 4,730 | 4,600 | 4,620 | 4,620 | 94.913.346 |
| 30 de abr. de 2024 | 4,680 | 4,880 | 4,640 | 4,720 | 4,720 | 116.774.720 |
| 29 de abr. de 2024 | 4,800 | 4,800 | 4,610 | 4,670 | 4,670 | 163.083.683 |
| 26 de abr. de 2024 | 4,770 | 4,880 | 4,770 | 4,800 | 4,800 | 120.896.471 |
| 25 de abr. de 2024 | 4,670 | 4,780 | 4,670 | 4,770 | 4,770 | 71.221.629 |
| 24 de abr. de 2024 | 4,720 | 4,770 | 4,690 | 4,710 | 4,710 | 101.912.074 |
| 23 de abr. de 2024 | 4,620 | 4,720 | 4,600 | 4,710 | 4,710 | 142.800.468 |
| 22 de abr. de 2024 | 4,670 | 4,790 | 4,600 | 4,620 | 4,620 | 150.776.768 |
| 19 de abr. de 2024 | 4,570 | 4,670 | 4,540 | 4,650 | 4,650 | 148.214.675 |
| 18 de abr. de 2024 | 4,520 | 4,620 | 4,480 | 4,580 | 4,580 | 120.299.421 |
| 17 de abr. de 2024 | 4,550 | 4,570 | 4,520 | 4,520 | 4,520 | 81.035.719 |
| 16 de abr. de 2024 | 4,590 | 4,680 | 4,560 | 4,560 | 4,560 | 102.886.920 |
| 15 de abr. de 2024 | 4,540 | 4,670 | 4,540 | 4,650 | 4,650 | 112.352.091 |
| 12 de abr. de 2024 | 4,580 | 4,600 | 4,540 | 4,570 | 4,570 | 81.032.726 |
| 11 de abr. de 2024 | 4,500 | 4,640 | 4,500 | 4,600 | 4,600 | 88.892.653 |
| 10 de abr. de 2024 | 4,540 | 4,620 | 4,540 | 4,610 | 4,610 | 53.488.507 |
| 09 de abr. de 2024 | 4,580 | 4,610 | 4,530 | 4,530 | 4,530 | 62.850.985 |
| 08 de abr. de 2024 | 4,570 | 4,640 | 4,500 | 4,570 | 4,570 | 116.212.344 |
| 05 de abr. de 2024 | 4,640 | 4,640 | 4,430 | 4,530 | 4,530 | 103.179.845 |
| 03 de abr. de 2024 | 4,630 | 4,700 | 4,610 | 4,640 | 4,640 | 90.468.852 |
| 02 de abr. de 2024 | 4,510 | 4,670 | 4,500 | 4,660 | 4,660 | 193.865.487 |
| 28 de mar. de 2024 | 4,360 | 4,470 | 4,310 | 4,440 | 4,440 | 144.185.976 |
| 27 de mar. de 2024 | 4,440 | 4,450 | 4,360 | 4,400 | 4,400 | 146.539.636 |
| 26 de mar. de 2024 | 4,560 | 4,580 | 4,410 | 4,470 | 4,470 | 127.232.512 |
| 25 de mar. de 2024 | 4,470 | 4,510 | 4,470 | 4,490 | 4,490 | 108.185.828 |
| 22 de mar. de 2024 | 4,520 | 4,600 | 4,410 | 4,450 | 4,450 | 158.427.020 |
| 21 de mar. de 2024 | 4,600 | 4,660 | 4,580 | 4,580 | 4,580 | 77.973.845 |
| 20 de mar. de 2024 | 4,560 | 4,630 | 4,510 | 4,560 | 4,560 | 59.065.666 |
| 19 de mar. de 2024 | 4,500 | 4,620 | 4,470 | 4,540 | 4,540 | 81.070.478 |
| 18 de mar. de 2024 | 4,510 | 4,630 | 4,500 | 4,530 | 4,530 | 81.705.930 |
| 15 de mar. de 2024 | 4,600 | 4,650 | 4,500 | 4,550 | 4,550 | 149.481.562 |
| 14 de mar. de 2024 | 4,540 | 4,700 | 4,540 | 4,610 | 4,610 | 205.399.043 |
| 13 de mar. de 2024 | 4,450 | 4,550 | 4,430 | 4,510 | 4,510 | 108.695.840 |
| 12 de mar. de 2024 | 4,430 | 4,500 | 4,400 | 4,460 | 4,460 | 107.320.408 |
| 11 de mar. de 2024 | 4,420 | 4,480 | 4,390 | 4,420 | 4,420 | 78.348.039 |
| 08 de mar. de 2024 | 4,380 | 4,480 | 4,370 | 4,420 | 4,420 | 84.929.166 |
| 07 de mar. de 2024 | 4,390 | 4,510 | 4,350 | 4,370 | 4,370 | 108.176.977 |
| 06 de mar. de 2024 | 4,310 | 4,390 | 4,290 | 4,370 | 4,370 | 61.107.447 |
| 05 de mar. de 2024 | 4,350 | 4,400 | 4,300 | 4,320 | 4,320 | 77.109.491 |
| 04 de mar. de 2024 | 4,350 | 4,420 | 4,330 | 4,380 | 4,380 | 75.302.097 |
| 01 de mar. de 2024 | 4,300 | 4,360 | 4,250 | 4,330 | 4,330 | 92.864.676 |
| 29 de fev. de 2024 | 4,320 | 4,370 | 4,320 | 4,330 | 4,330 | 115.464.385 |
| 28 de fev. de 2024 | 4,430 | 4,430 | 4,310 | 4,370 | 4,370 | 134.035.473 |
| 27 de fev. de 2024 | 4,400 | 4,460 | 4,360 | 4,430 | 4,430 | 86.835.084 |
| 26 de fev. de 2024 | 4,450 | 4,520 | 4,410 | 4,450 | 4,450 | 81.984.600 |
| 23 de fev. de 2024 | 4,490 | 4,570 | 4,460 | 4,480 | 4,480 | 100.303.252 |
| 22 de fev. de 2024 | 4,350 | 4,520 | 4,340 | 4,500 | 4,500 | 150.547.496 |
| 21 de fev. de 2024 | 4,300 | 4,400 | 4,300 | 4,350 | 4,350 | 158.518.898 |
| 20 de fev. de 2024 | 4,280 | 4,380 | 4,280 | 4,340 | 4,340 | 156.473.944 |
| 19 de fev. de 2024 | 4,180 | 4,310 | 4,140 | 4,260 | 4,260 | 148.779.386 |
| 16 de fev. de 2024 | 4,150 | 4,200 | 4,150 | 4,180 | 4,180 | 47.385.757 |
| 15 de fev. de 2024 | 4,070 | 4,150 | 4,050 | 4,130 | 4,130 | 45.607.982 |
| 14 de fev. de 2024 | 4,030 | 4,100 | 4,020 | 4,080 | 4,080 | 65.720.029 |
| 09 de fev. de 2024 | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | - |
| 08 de fev. de 2024 | 4,170 | 4,210 | 4,130 | 4,150 | 4,150 | 70.789.378 |
| 07 de fev. de 2024 | 4,110 | 4,200 | 4,110 | 4,180 | 4,180 | 111.283.924 |
| 06 de fev. de 2024 | 4,090 | 4,200 | 4,080 | 4,190 | 4,190 | 122.833.620 |
| 05 de fev. de 2024 | 4,020 | 4,140 | 4,010 | 4,100 | 4,100 | 92.753.840 |
| 02 de fev. de 2024 | 4,050 | 4,150 | 4,040 | 4,080 | 4,080 | 103.045.542 |
| 01 de fev. de 2024 | 4,060 | 4,120 | 4,020 | 4,060 | 4,060 | 99.678.675 |
| 31 de jan. de 2024 | 4,100 | 4,120 | 4,030 | 4,060 | 4,060 | 92.398.473 |
| 30 de jan. de 2024 | 4,100 | 4,140 | 4,060 | 4,090 | 4,090 | 122.668.130 |
| 29 de jan. de 2024 | 4,100 | 4,240 | 4,100 | 4,160 | 4,160 | 186.066.678 |
| 26 de jan. de 2024 | 4,140 | 4,140 | 4,030 | 4,060 | 4,060 | 126.673.893 |
| 25 de jan. de 2024 | 3,870 | 4,140 | 3,870 | 4,140 | 4,140 | 333.442.224 |
| 24 de jan. de 2024 | 3,710 | 3,880 | 3,710 | 3,860 | 3,860 | 201.610.511 |
| 23 de jan. de 2024 | 3,680 | 3,770 | 3,640 | 3,700 | 3,700 | 143.935.195 |
| 22 de jan. de 2024 | 3,750 | 3,760 | 3,640 | 3,680 | 3,680 | 117.217.060 |
| 19 de jan. de 2024 | 3,790 | 3,820 | 3,730 | 3,750 | 3,750 | 94.212.589 |
| 18 de jan. de 2024 | 3,770 | 3,810 | 3,720 | 3,770 | 3,770 | 104.588.473 |
| 17 de jan. de 2024 | 3,870 | 3,880 | 3,740 | 3,760 | 3,760 | 174.444.810 |
| 16 de jan. de 2024 | 3,920 | 3,950 | 3,870 | 3,870 | 3,870 | 104.499.835 |
| 15 de jan. de 2024 | 3,930 | 3,930 | 3,930 | 3,930 | 3,930 | - |
| 12 de jan. de 2024 | 3,900 | 3,950 | 3,880 | 3,930 | 3,930 | 56.606.324 |
| 11 de jan. de 2024 | 3,940 | 3,960 | 3,890 | 3,900 | 3,900 | 71.645.513 |
| 10 de jan. de 2024 | 3,990 | 4,030 | 3,920 | 3,920 | 3,920 | 88.916.278 |
| 09 de jan. de 2024 | 4,010 | 4,050 | 3,980 | 4,000 | 4,000 | 75.529.951 |
| 08 de jan. de 2024 | 4,090 | 4,130 | 4,000 | 4,030 | 4,030 | 61.132.007 |
| 05 de jan. de 2024 | 4,070 | 4,160 | 4,050 | 4,080 | 4,080 | 72.559.613 |
| 04 de jan. de 2024 | 4,100 | 4,140 | 4,070 | 4,070 | 4,070 | 57.002.264 |
| 03 de jan. de 2024 | 4,070 | 4,120 | 4,060 | 4,090 | 4,090 | 55.170.226 |
| 02 de jan. de 2024 | 4,100 | 4,120 | 4,050 | 4,070 | 4,070 | 39.473.440 |
| 29 de dez. de 2023 | 4,060 | 4,100 | 4,050 | 4,090 | 4,090 | 35.852.939 |
| 28 de dez. de 2023 | 4,060 | 4,090 | 4,030 | 4,070 | 4,070 | 54.244.955 |
| 27 de dez. de 2023 | 3,950 | 4,050 | 3,930 | 4,030 | 4,030 | 83.750.050 |
| 22 de dez. de 2023 | 3,910 | 3,970 | 3,890 | 3,930 | 3,930 | 45.556.145 |
| 21 de dez. de 2023 | 3,870 | 3,920 | 3,840 | 3,890 | 3,890 | 54.084.958 |
| 20 de dez. de 2023 | 3,930 | 3,960 | 3,900 | 3,920 | 3,920 | 41.950.249 |
| 19 de dez. de 2023 | 3,880 | 3,920 | 3,860 | 3,900 | 3,900 | 44.605.313 |
| 18 de dez. de 2023 | 3,890 | 3,930 | 3,860 | 3,900 | 3,900 | 77.401.536 |
| 15 de dez. de 2023 | 3,880 | 3,980 | 3,880 | 3,910 | 3,910 | 127.753.906 |
| 14 de dez. de 2023 | 3,880 | 3,880 | 3,820 | 3,840 | 3,840 | 56.808.413 |
| 13 de dez. de 2023 | 3,850 | 3,880 | 3,810 | 3,820 | 3,820 | 79.990.504 |
| 12 de dez. de 2023 | 3,860 | 3,880 | 3,810 | 3,870 | 3,870 | 102.394.701 |
| 11 de dez. de 2023 | 3,840 | 3,880 | 3,780 | 3,850 | 3,850 | 150.754.512 |
| 08 de dez. de 2023 | 3,930 | 3,950 | 3,880 | 3,900 | 3,900 | 45.630.834 |
| 07 de dez. de 2023 | 3,890 | 3,900 | 3,820 | 3,880 | 3,880 | 73.573.167 |
| 06 de dez. de 2023 | 3,880 | 3,960 | 3,860 | 3,910 | 3,910 | 70.668.610 |
| 05 de dez. de 2023 | 3,990 | 4,000 | 3,880 | 3,920 | 3,920 | 126.932.798 |
| *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.