Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.875,67 -775,58 (-1,20%)
China Railway Group Limited (0390.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 4,090 | 4,170 | 4,080 | 4,130 | 4,130 | 19.972.536 |
| 25 de abr. de 2024 | 4,020 | 4,130 | 3,980 | 4,110 | 4,110 | 22.266.000 |
| 24 de abr. de 2024 | 4,050 | 4,060 | 4,000 | 4,030 | 4,030 | 17.404.800 |
| 23 de abr. de 2024 | 4,090 | 4,100 | 3,990 | 4,010 | 4,010 | 23.780.685 |
| 22 de abr. de 2024 | 4,120 | 4,180 | 4,080 | 4,090 | 4,090 | 28.193.404 |
| 19 de abr. de 2024 | 4,100 | 4,190 | 4,070 | 4,120 | 4,120 | 19.903.577 |
| 18 de abr. de 2024 | 4,130 | 4,160 | 4,070 | 4,130 | 4,130 | 25.746.000 |
| 17 de abr. de 2024 | 4,020 | 4,160 | 4,000 | 4,120 | 4,120 | 25.228.000 |
| 16 de abr. de 2024 | 4,120 | 4,160 | 4,000 | 4,000 | 4,000 | 30.062.000 |
| 15 de abr. de 2024 | 3,890 | 4,190 | 3,890 | 4,120 | 4,120 | 53.200.025 |
| 12 de abr. de 2024 | 4,010 | 4,020 | 3,930 | 3,930 | 3,930 | 18.537.000 |
| 11 de abr. de 2024 | 3,880 | 4,050 | 3,880 | 4,020 | 4,020 | 19.244.018 |
| 10 de abr. de 2024 | 3,930 | 3,980 | 3,910 | 3,940 | 3,940 | 27.347.575 |
| 09 de abr. de 2024 | 4,000 | 4,010 | 3,910 | 3,930 | 3,930 | 24.000.757 |
| 08 de abr. de 2024 | 3,850 | 4,090 | 3,840 | 4,020 | 4,020 | 45.416.728 |
| 05 de abr. de 2024 | 4,010 | 4,010 | 3,760 | 3,780 | 3,780 | 18.729.168 |
| 03 de abr. de 2024 | 3,950 | 4,020 | 3,910 | 4,020 | 4,020 | 23.389.904 |
| 02 de abr. de 2024 | 3,970 | 4,070 | 3,920 | 3,960 | 3,960 | 45.801.565 |
| 28 de mar. de 2024 | 3,850 | 3,960 | 3,780 | 3,870 | 3,870 | 30.295.890 |
| 27 de mar. de 2024 | 3,980 | 4,000 | 3,900 | 3,900 | 3,900 | 12.014.266 |
| 26 de mar. de 2024 | 3,970 | 4,000 | 3,910 | 3,980 | 3,980 | 21.403.081 |
| 25 de mar. de 2024 | 3,850 | 3,960 | 3,810 | 3,960 | 3,960 | 25.242.000 |
| 22 de mar. de 2024 | 3,940 | 3,950 | 3,810 | 3,860 | 3,860 | 15.720.000 |
| 21 de mar. de 2024 | 3,920 | 3,970 | 3,900 | 3,940 | 3,940 | 14.469.877 |
| 20 de mar. de 2024 | 3,850 | 3,940 | 3,820 | 3,870 | 3,870 | 14.510.054 |
| 19 de mar. de 2024 | 3,970 | 4,020 | 3,880 | 3,880 | 3,880 | 13.831.000 |
| 18 de mar. de 2024 | 3,850 | 4,080 | 3,850 | 3,970 | 3,970 | 44.509.894 |
| 15 de mar. de 2024 | 3,840 | 3,850 | 3,760 | 3,830 | 3,830 | 24.416.222 |
| 14 de mar. de 2024 | 3,800 | 3,930 | 3,790 | 3,860 | 3,860 | 37.961.035 |
| 13 de mar. de 2024 | 3,840 | 3,850 | 3,750 | 3,790 | 3,790 | 24.926.500 |
| 12 de mar. de 2024 | 3,840 | 3,870 | 3,800 | 3,860 | 3,860 | 19.964.389 |
| 11 de mar. de 2024 | 3,920 | 3,990 | 3,820 | 3,840 | 3,840 | 32.125.705 |
| 08 de mar. de 2024 | 3,820 | 3,920 | 3,820 | 3,920 | 3,920 | 17.426.000 |
| 07 de mar. de 2024 | 3,750 | 3,910 | 3,750 | 3,820 | 3,820 | 25.264.634 |
| 06 de mar. de 2024 | 3,760 | 3,790 | 3,710 | 3,750 | 3,750 | 13.210.495 |
| 05 de mar. de 2024 | 3,750 | 3,820 | 3,700 | 3,730 | 3,730 | 11.747.066 |
| 04 de mar. de 2024 | 3,800 | 3,800 | 3,730 | 3,750 | 3,750 | 11.397.000 |
| 01 de mar. de 2024 | 3,800 | 3,820 | 3,690 | 3,790 | 3,790 | 17.035.705 |
| 29 de fev. de 2024 | 3,820 | 3,840 | 3,760 | 3,820 | 3,820 | 27.175.067 |
| 28 de fev. de 2024 | 3,850 | 3,890 | 3,780 | 3,790 | 3,790 | 14.470.200 |
| 27 de fev. de 2024 | 3,820 | 3,850 | 3,760 | 3,830 | 3,830 | 15.001.620 |
| 26 de fev. de 2024 | 3,890 | 3,910 | 3,800 | 3,810 | 3,810 | 13.978.620 |
| 23 de fev. de 2024 | 3,870 | 3,900 | 3,810 | 3,890 | 3,890 | 25.751.988 |
| 22 de fev. de 2024 | 3,840 | 3,880 | 3,790 | 3,880 | 3,880 | 18.822.700 |
| 21 de fev. de 2024 | 3,770 | 3,880 | 3,730 | 3,850 | 3,850 | 26.668.367 |
| 20 de fev. de 2024 | 3,710 | 3,780 | 3,700 | 3,780 | 3,780 | 20.391.820 |
| 19 de fev. de 2024 | 3,700 | 3,730 | 3,640 | 3,710 | 3,710 | 16.575.140 |
| 16 de fev. de 2024 | 3,570 | 3,690 | 3,570 | 3,680 | 3,680 | 10.105.440 |
| 15 de fev. de 2024 | 3,530 | 3,580 | 3,470 | 3,560 | 3,560 | 5.535.929 |
| 14 de fev. de 2024 | 3,510 | 3,550 | 3,400 | 3,530 | 3,530 | 11.512.970 |
| 09 de fev. de 2024 | 3,520 | 3,520 | 3,520 | 3,520 | 3,520 | - |
| 08 de fev. de 2024 | 3,640 | 3,680 | 3,590 | 3,610 | 3,610 | 15.522.360 |
| 07 de fev. de 2024 | 3,610 | 3,700 | 3,600 | 3,640 | 3,640 | 21.053.827 |
| 06 de fev. de 2024 | 3,500 | 3,620 | 3,480 | 3,600 | 3,600 | 23.488.200 |
| 05 de fev. de 2024 | 3,590 | 3,620 | 3,480 | 3,510 | 3,510 | 32.417.956 |
| 02 de fev. de 2024 | 3,550 | 3,690 | 3,530 | 3,620 | 3,620 | 29.544.570 |
| 01 de fev. de 2024 | 3,600 | 3,620 | 3,490 | 3,550 | 3,550 | 31.971.775 |
| 31 de jan. de 2024 | 3,690 | 3,730 | 3,560 | 3,570 | 3,570 | 32.126.624 |
| 30 de jan. de 2024 | 3,680 | 3,770 | 3,670 | 3,710 | 3,710 | 45.610.055 |
| 29 de jan. de 2024 | 3,670 | 3,830 | 3,620 | 3,710 | 3,710 | 53.941.000 |
| 26 de jan. de 2024 | 3,670 | 3,720 | 3,580 | 3,630 | 3,630 | 38.248.448 |
| 25 de jan. de 2024 | 3,380 | 3,680 | 3,350 | 3,670 | 3,670 | 99.337.399 |
| 24 de jan. de 2024 | 3,190 | 3,370 | 3,170 | 3,370 | 3,370 | 44.892.795 |
| 23 de jan. de 2024 | 3,090 | 3,180 | 3,060 | 3,160 | 3,160 | 15.215.312 |
| 22 de jan. de 2024 | 3,190 | 3,190 | 3,070 | 3,090 | 3,090 | 20.689.247 |
| 19 de jan. de 2024 | 3,180 | 3,200 | 3,130 | 3,180 | 3,180 | 13.223.205 |
| 18 de jan. de 2024 | 3,190 | 3,210 | 3,140 | 3,180 | 3,180 | 14.993.984 |
| 17 de jan. de 2024 | 3,320 | 3,330 | 3,150 | 3,160 | 3,160 | 49.142.923 |
| 16 de jan. de 2024 | 3,390 | 3,420 | 3,330 | 3,330 | 3,330 | 9.912.111 |
| 15 de jan. de 2024 | 3,360 | 3,360 | 3,360 | 3,360 | 3,360 | - |
| 12 de jan. de 2024 | 3,330 | 3,390 | 3,310 | 3,360 | 3,360 | 16.727.246 |
| 11 de jan. de 2024 | 3,320 | 3,380 | 3,300 | 3,330 | 3,330 | 14.506.355 |
| 10 de jan. de 2024 | 3,400 | 3,440 | 3,320 | 3,330 | 3,330 | 14.026.893 |
| 09 de jan. de 2024 | 3,380 | 3,420 | 3,350 | 3,380 | 3,380 | 16.457.000 |
| 08 de jan. de 2024 | 3,510 | 3,510 | 3,370 | 3,380 | 3,380 | 18.230.392 |
| 05 de jan. de 2024 | 3,430 | 3,520 | 3,410 | 3,480 | 3,480 | 18.914.600 |
| 04 de jan. de 2024 | 3,430 | 3,450 | 3,390 | 3,450 | 3,450 | 11.325.900 |
| 03 de jan. de 2024 | 3,420 | 3,460 | 3,390 | 3,430 | 3,430 | 17.777.861 |
| 02 de jan. de 2024 | 3,480 | 3,500 | 3,420 | 3,430 | 3,430 | 9.310.934 |
| 29 de dez. de 2023 | 3,420 | 3,490 | 3,400 | 3,480 | 3,480 | 12.099.420 |
| 28 de dez. de 2023 | 3,300 | 3,430 | 3,300 | 3,420 | 3,420 | 28.268.490 |
| 27 de dez. de 2023 | 3,280 | 3,340 | 3,280 | 3,320 | 3,320 | 17.521.291 |
| 22 de dez. de 2023 | 3,300 | 3,350 | 3,260 | 3,290 | 3,290 | 14.035.764 |
| 21 de dez. de 2023 | 3,220 | 3,310 | 3,220 | 3,300 | 3,300 | 17.373.868 |
| 20 de dez. de 2023 | 3,280 | 3,320 | 3,240 | 3,240 | 3,240 | 14.323.150 |
| 19 de dez. de 2023 | 3,300 | 3,300 | 3,250 | 3,260 | 3,260 | 14.542.000 |
| 18 de dez. de 2023 | 3,350 | 3,390 | 3,290 | 3,310 | 3,310 | 10.811.702 |
| 15 de dez. de 2023 | 3,330 | 3,390 | 3,320 | 3,340 | 3,340 | 22.308.222 |
| 14 de dez. de 2023 | 3,330 | 3,370 | 3,280 | 3,310 | 3,310 | 12.757.825 |
| 13 de dez. de 2023 | 3,350 | 3,350 | 3,290 | 3,310 | 3,310 | 7.878.390 |
| 12 de dez. de 2023 | 3,310 | 3,350 | 3,280 | 3,350 | 3,350 | 12.758.497 |
| 11 de dez. de 2023 | 3,330 | 3,340 | 3,260 | 3,310 | 3,310 | 8.358.000 |
| 08 de dez. de 2023 | 3,370 | 3,390 | 3,330 | 3,340 | 3,340 | 6.707.000 |
| 07 de dez. de 2023 | 3,390 | 3,390 | 3,310 | 3,370 | 3,370 | 9.879.318 |
| 06 de dez. de 2023 | 3,340 | 3,410 | 3,310 | 3,400 | 3,400 | 6.829.640 |
| 05 de dez. de 2023 | 3,420 | 3,440 | 3,330 | 3,360 | 3,360 | 14.595.666 |
| 04 de dez. de 2023 | 3,460 | 3,480 | 3,420 | 3,440 | 3,440 | 6.307.601 |
| 01 de dez. de 2023 | 3,430 | 3,510 | 3,400 | 3,460 | 3,460 | 13.359.609 |
| 30 de nov. de 2023 | 3,410 | 3,460 | 3,390 | 3,430 | 3,430 | 16.732.595 |
| 29 de nov. de 2023 | 3,530 | 3,530 | 3,380 | 3,400 | 3,400 | 21.173.817 |
| *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.