Mercado abrirá em 1 h 41 min
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,44 -0,43 (-0,56%) OURO
2.342,50 +5,30 (+0,23%) Bitcoin USD
67.387,09 -2.309,83 (-3,31%)
Hong Kong Exchanges and Clearing Limited (0388.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
24 de mai. de 2023 - 24 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 24 de mai. de 2024 | 275,600 | 277,400 | 272,000 | 274,000 | 274,000 | 5.038.949 |
| 23 de mai. de 2024 | 280,800 | 282,600 | 277,000 | 277,800 | 277,800 | 8.463.925 |
| 22 de mai. de 2024 | 284,400 | 288,200 | 281,400 | 283,800 | 283,800 | 4.669.657 |
| 21 de mai. de 2024 | 292,000 | 293,000 | 283,600 | 285,200 | 285,200 | 9.171.567 |
| 20 de mai. de 2024 | 297,600 | 298,800 | 293,800 | 295,800 | 295,800 | 5.318.282 |
| 17 de mai. de 2024 | 295,000 | 298,800 | 290,000 | 295,000 | 295,000 | 8.994.092 |
| 16 de mai. de 2024 | 287,200 | 293,600 | 283,200 | 292,000 | 292,000 | 8.910.691 |
| 14 de mai. de 2024 | 284,600 | 287,200 | 282,800 | 284,400 | 284,400 | 5.036.204 |
| 13 de mai. de 2024 | 288,600 | 288,600 | 279,600 | 283,200 | 283,200 | 6.313.272 |
| 10 de mai. de 2024 | 275,000 | 287,400 | 274,000 | 285,800 | 285,800 | 21.255.435 |
| 09 de mai. de 2024 | 260,000 | 266,000 | 258,000 | 265,600 | 265,600 | 6.176.895 |
| 08 de mai. de 2024 | 267,000 | 267,000 | 257,400 | 258,000 | 258,000 | 6.735.815 |
| 07 de mai. de 2024 | 270,000 | 270,800 | 263,400 | 266,000 | 266,000 | 4.576.269 |
| 06 de mai. de 2024 | 268,600 | 270,800 | 264,400 | 269,400 | 269,400 | 5.192.064 |
| 03 de mai. de 2024 | 271,400 | 273,800 | 267,600 | 268,800 | 268,800 | 8.362.424 |
| 02 de mai. de 2024 | 250,400 | 264,800 | 250,200 | 264,800 | 264,800 | 10.416.084 |
| 30 de abr. de 2024 | 257,400 | 259,000 | 250,400 | 251,600 | 251,600 | 5.800.517 |
| 29 de abr. de 2024 | 250,200 | 262,800 | 249,800 | 255,000 | 255,000 | 13.577.949 |
| 26 de abr. de 2024 | 247,400 | 251,400 | 246,400 | 250,200 | 250,200 | 11.108.570 |
| 25 de abr. de 2024 | 236,000 | 249,600 | 236,000 | 246,800 | 246,800 | 16.998.276 |
| 24 de abr. de 2024 | 232,400 | 239,800 | 230,600 | 239,000 | 239,000 | 12.591.951 |
| 23 de abr. de 2024 | 222,200 | 231,000 | 220,600 | 230,800 | 230,800 | 9.470.979 |
| 22 de abr. de 2024 | 218,200 | 222,600 | 218,200 | 220,000 | 220,000 | 6.697.945 |
| 19 de abr. de 2024 | 215,000 | 216,000 | 212,200 | 214,600 | 214,600 | 6.005.197 |
| 18 de abr. de 2024 | 215,000 | 221,400 | 212,800 | 218,600 | 218,600 | 4.918.301 |
| 17 de abr. de 2024 | 216,400 | 218,200 | 214,000 | 215,600 | 215,600 | 4.921.109 |
| 16 de abr. de 2024 | 222,000 | 223,600 | 217,000 | 217,600 | 217,600 | 8.818.833 |
| 15 de abr. de 2024 | 225,000 | 227,600 | 222,400 | 224,400 | 224,400 | 5.519.553 |
| 12 de abr. de 2024 | 231,200 | 233,000 | 227,600 | 228,200 | 228,200 | 5.996.171 |
| 11 de abr. de 2024 | 229,600 | 234,600 | 229,600 | 234,000 | 234,000 | 2.917.508 |
| 10 de abr. de 2024 | 232,800 | 235,400 | 230,400 | 234,600 | 234,600 | 4.871.030 |
| 09 de abr. de 2024 | 231,000 | 232,400 | 229,400 | 231,200 | 231,200 | 3.645.167 |
| 08 de abr. de 2024 | 226,400 | 230,000 | 224,200 | 228,200 | 228,200 | 2.939.439 |
| 05 de abr. de 2024 | 228,200 | 228,200 | 223,400 | 226,400 | 226,400 | 5.157.297 |
| 03 de abr. de 2024 | 234,000 | 234,000 | 228,000 | 228,400 | 228,400 | 4.358.685 |
| 02 de abr. de 2024 | 230,000 | 235,800 | 230,000 | 234,000 | 234,000 | 8.851.094 |
| 28 de mar. de 2024 | 226,600 | 231,600 | 225,400 | 227,800 | 227,800 | 7.181.678 |
| 27 de mar. de 2024 | 232,600 | 232,600 | 228,000 | 228,800 | 228,800 | 6.478.195 |
| 26 de mar. de 2024 | 230,000 | 234,600 | 230,000 | 233,000 | 233,000 | 5.278.587 |
| 25 de mar. de 2024 | 237,000 | 238,200 | 231,200 | 231,600 | 231,600 | 9.197.646 |
| 22 de mar. de 2024 | 241,000 | 241,200 | 235,400 | 238,200 | 238,200 | 5.526.474 |
| 21 de mar. de 2024 | 243,600 | 245,600 | 241,400 | 242,000 | 242,000 | 3.714.003 |
| 20 de mar. de 2024 | 236,800 | 242,200 | 236,800 | 240,200 | 240,200 | 3.215.255 |
| 19 de mar. de 2024 | 241,600 | 241,600 | 237,000 | 237,600 | 237,600 | 5.041.869 |
| 18 de mar. de 2024 | 244,600 | 246,800 | 242,000 | 242,400 | 242,400 | 4.482.381 |
| 15 de mar. de 2024 | 243,800 | 245,800 | 241,400 | 244,400 | 244,400 | 5.968.157 |
| 14 de mar. de 2024 | 254,200 | 254,200 | 245,400 | 248,000 | 248,000 | 5.072.299 |
| 13 de mar. de 2024 | 249,000 | 256,000 | 247,600 | 250,600 | 250,600 | 9.822.313 |
| 13 de mar. de 2024 | 3.91 Dividendo | |||||
| 12 de mar. de 2024 | 244,000 | 249,800 | 241,800 | 249,800 | 245,890 | 7.780.786 |
| 11 de mar. de 2024 | 237,400 | 242,800 | 236,000 | 241,000 | 237,228 | 4.037.939 |
| 08 de mar. de 2024 | 235,000 | 238,800 | 234,200 | 234,200 | 230,534 | 3.357.206 |
| 07 de mar. de 2024 | 239,600 | 239,800 | 232,200 | 234,200 | 230,534 | 3.751.070 |
| 06 de mar. de 2024 | 233,800 | 241,400 | 233,600 | 238,600 | 234,865 | 3.731.568 |
| 05 de mar. de 2024 | 236,600 | 237,600 | 232,600 | 233,800 | 230,140 | 5.410.721 |
| 04 de mar. de 2024 | 240,000 | 241,400 | 237,400 | 240,000 | 236,243 | 3.061.865 |
| 01 de mar. de 2024 | 240,400 | 242,400 | 236,400 | 240,000 | 236,243 | 5.821.620 |
| 29 de fev. de 2024 | 243,600 | 247,200 | 242,800 | 242,800 | 239,000 | 5.173.679 |
| 28 de fev. de 2024 | 250,400 | 252,600 | 243,000 | 244,800 | 240,968 | 4.938.109 |
| 27 de fev. de 2024 | 250,800 | 251,000 | 243,200 | 250,400 | 246,481 | 4.515.245 |
| 26 de fev. de 2024 | 251,200 | 255,000 | 249,400 | 251,600 | 247,662 | 2.079.054 |
| 23 de fev. de 2024 | 254,400 | 256,400 | 252,800 | 253,200 | 249,237 | 3.114.873 |
| 22 de fev. de 2024 | 248,800 | 254,200 | 248,800 | 254,000 | 250,024 | 3.635.607 |
| 21 de fev. de 2024 | 243,000 | 254,800 | 242,600 | 250,000 | 246,087 | 5.804.272 |
| 20 de fev. de 2024 | 246,600 | 248,600 | 241,200 | 244,800 | 240,968 | 2.639.951 |
| 19 de fev. de 2024 | 252,000 | 252,400 | 244,600 | 246,200 | 242,346 | 3.030.257 |
| 16 de fev. de 2024 | 250,000 | 253,400 | 247,200 | 251,800 | 247,859 | 4.617.241 |
| 15 de fev. de 2024 | 244,200 | 249,200 | 243,400 | 247,000 | 243,134 | 3.495.776 |
| 14 de fev. de 2024 | 241,800 | 244,400 | 236,800 | 243,600 | 239,787 | 3.031.722 |
| 09 de fev. de 2024 | 242,200 | 242,200 | 242,200 | 242,200 | 238,409 | - |
| 08 de fev. de 2024 | 243,600 | 247,200 | 240,000 | 242,000 | 238,212 | 3.135.364 |
| 07 de fev. de 2024 | 247,800 | 251,800 | 241,200 | 243,600 | 239,787 | 5.611.465 |
| 06 de fev. de 2024 | 231,000 | 246,000 | 230,000 | 243,600 | 239,787 | 6.777.847 |
| 05 de fev. de 2024 | 229,600 | 233,000 | 226,800 | 230,600 | 226,991 | 5.014.329 |
| 02 de fev. de 2024 | 239,800 | 242,400 | 230,400 | 233,400 | 229,747 | 5.169.392 |
| 01 de fev. de 2024 | 237,600 | 242,000 | 236,000 | 236,800 | 233,093 | 4.759.047 |
| 31 de jan. de 2024 | 239,200 | 241,400 | 235,400 | 236,600 | 232,897 | 4.976.212 |
| 30 de jan. de 2024 | 243,000 | 245,200 | 239,200 | 240,000 | 236,243 | 5.153.622 |
| 29 de jan. de 2024 | 247,400 | 250,800 | 243,000 | 246,000 | 242,149 | 7.018.074 |
| 26 de jan. de 2024 | 249,000 | 250,000 | 241,200 | 244,000 | 240,181 | 6.914.852 |
| 25 de jan. de 2024 | 246,600 | 246,600 | 238,800 | 245,000 | 241,165 | 7.280.391 |
| 24 de jan. de 2024 | 238,000 | 241,200 | 230,000 | 239,200 | 235,456 | 6.841.367 |
| 23 de jan. de 2024 | 221,600 | 235,400 | 220,400 | 233,400 | 229,747 | 8.451.124 |
| 22 de jan. de 2024 | 228,800 | 230,000 | 219,400 | 221,600 | 218,131 | 8.370.543 |
| 19 de jan. de 2024 | 232,000 | 235,400 | 228,000 | 229,600 | 226,006 | 4.161.790 |
| 18 de jan. de 2024 | 231,400 | 232,800 | 228,600 | 232,000 | 228,369 | 5.086.417 |
| 17 de jan. de 2024 | 240,400 | 240,400 | 231,200 | 232,600 | 228,959 | 8.625.697 |
| 16 de jan. de 2024 | 249,800 | 251,600 | 239,000 | 241,400 | 237,621 | 7.811.761 |
| 15 de jan. de 2024 | 250,600 | 250,600 | 250,600 | 250,600 | 246,677 | - |
| 12 de jan. de 2024 | 250,000 | 253,200 | 248,000 | 251,000 | 247,071 | 2.854.274 |
| 11 de jan. de 2024 | 246,000 | 253,600 | 244,600 | 250,000 | 246,087 | 3.603.801 |
| 10 de jan. de 2024 | 245,800 | 248,800 | 243,800 | 245,400 | 241,559 | 2.903.982 |
| 09 de jan. de 2024 | 247,800 | 250,200 | 245,000 | 245,200 | 241,362 | 3.363.506 |
| 08 de jan. de 2024 | 256,000 | 256,800 | 245,200 | 247,800 | 243,921 | 4.677.100 |
| 05 de jan. de 2024 | 256,000 | 259,200 | 254,800 | 255,800 | 251,796 | 2.675.564 |
| 04 de jan. de 2024 | 259,000 | 259,200 | 255,400 | 257,800 | 253,765 | 1.652.833 |
| 03 de jan. de 2024 | 260,000 | 260,000 | 257,000 | 259,000 | 254,946 | 1.951.173 |
| 02 de jan. de 2024 | 268,400 | 268,600 | 260,400 | 262,400 | 258,293 | 2.286.702 |
| 29 de dez. de 2023 | 265,000 | 268,000 | 263,800 | 268,000 | 263,805 | 2.950.565 |
| 28 de dez. de 2023 | 257,600 | 269,200 | 257,200 | 267,600 | 263,411 | 5.846.400 |
| *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.