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
63.097,46 -1.179,84 (-1,84%)
China Overseas Land & Investment Limited (0688.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 | 12,920 | 14,200 | 12,920 | 13,960 | 13,960 | 70.546.785 |
| 25 de abr. de 2024 | 12,280 | 12,900 | 12,280 | 12,900 | 12,900 | 39.699.484 |
| 24 de abr. de 2024 | 11,940 | 12,360 | 11,780 | 12,140 | 12,140 | 25.060.500 |
| 23 de abr. de 2024 | 11,860 | 11,980 | 11,680 | 11,800 | 11,800 | 15.126.201 |
| 22 de abr. de 2024 | 11,760 | 11,880 | 11,300 | 11,680 | 11,680 | 18.322.969 |
| 19 de abr. de 2024 | 11,500 | 11,600 | 11,240 | 11,520 | 11,520 | 18.564.608 |
| 18 de abr. de 2024 | 11,320 | 11,640 | 11,120 | 11,500 | 11,500 | 17.724.810 |
| 17 de abr. de 2024 | 11,440 | 11,600 | 11,200 | 11,320 | 11,320 | 18.460.126 |
| 16 de abr. de 2024 | 11,240 | 11,640 | 11,160 | 11,440 | 11,440 | 26.880.084 |
| 15 de abr. de 2024 | 11,260 | 11,720 | 11,260 | 11,420 | 11,420 | 13.654.404 |
| 12 de abr. de 2024 | 12,020 | 12,040 | 11,480 | 11,600 | 11,600 | 20.661.488 |
| 11 de abr. de 2024 | 11,900 | 12,120 | 11,740 | 12,080 | 12,080 | 20.031.069 |
| 10 de abr. de 2024 | 12,300 | 12,440 | 12,080 | 12,260 | 12,260 | 22.315.870 |
| 09 de abr. de 2024 | 12,080 | 12,360 | 12,000 | 12,080 | 12,080 | 12.403.663 |
| 08 de abr. de 2024 | 12,060 | 12,280 | 11,860 | 11,920 | 11,920 | 27.214.715 |
| 05 de abr. de 2024 | 11,820 | 12,080 | 11,660 | 12,000 | 12,000 | 25.992.504 |
| 03 de abr. de 2024 | 11,960 | 12,240 | 11,800 | 11,880 | 11,880 | 35.022.776 |
| 02 de abr. de 2024 | 11,580 | 12,120 | 11,580 | 11,960 | 11,960 | 51.054.370 |
| 28 de mar. de 2024 | 10,700 | 11,360 | 10,500 | 11,260 | 11,260 | 40.527.170 |
| 27 de mar. de 2024 | 10,800 | 10,940 | 10,620 | 10,620 | 10,620 | 24.274.741 |
| 26 de mar. de 2024 | 11,040 | 11,300 | 10,940 | 10,960 | 10,960 | 17.433.881 |
| 25 de mar. de 2024 | 10,620 | 11,040 | 10,520 | 10,820 | 10,820 | 12.638.870 |
| 22 de mar. de 2024 | 11,120 | 11,120 | 10,520 | 10,640 | 10,640 | 24.332.307 |
| 21 de mar. de 2024 | 10,800 | 11,460 | 10,740 | 11,060 | 11,060 | 28.208.145 |
| 20 de mar. de 2024 | 10,500 | 10,740 | 10,460 | 10,580 | 10,580 | 15.367.858 |
| 19 de mar. de 2024 | 10,700 | 10,900 | 10,400 | 10,480 | 10,480 | 33.224.273 |
| 18 de mar. de 2024 | 11,060 | 11,180 | 10,800 | 10,900 | 10,900 | 16.134.274 |
| 15 de mar. de 2024 | 11,240 | 11,340 | 10,860 | 10,980 | 10,980 | 28.602.277 |
| 14 de mar. de 2024 | 11,320 | 11,680 | 11,180 | 11,340 | 11,340 | 27.713.461 |
| 13 de mar. de 2024 | 11,500 | 11,640 | 11,220 | 11,320 | 11,320 | 27.618.673 |
| 12 de mar. de 2024 | 10,740 | 11,760 | 10,540 | 11,600 | 11,600 | 48.721.171 |
| 11 de mar. de 2024 | 10,440 | 10,640 | 10,280 | 10,580 | 10,580 | 19.452.267 |
| 08 de mar. de 2024 | 10,360 | 10,620 | 10,320 | 10,460 | 10,460 | 14.740.350 |
| 07 de mar. de 2024 | 10,540 | 10,600 | 10,100 | 10,300 | 10,300 | 30.253.506 |
| 06 de mar. de 2024 | 10,620 | 10,800 | 10,440 | 10,560 | 10,560 | 18.497.251 |
| 05 de mar. de 2024 | 10,780 | 11,000 | 10,540 | 10,600 | 10,600 | 24.918.600 |
| 04 de mar. de 2024 | 11,400 | 11,460 | 10,880 | 11,000 | 11,000 | 21.588.559 |
| 01 de mar. de 2024 | 11,420 | 11,680 | 11,240 | 11,440 | 11,440 | 15.751.556 |
| 29 de fev. de 2024 | 11,640 | 12,120 | 11,600 | 11,640 | 11,640 | 23.003.565 |
| 28 de fev. de 2024 | 12,080 | 12,240 | 11,800 | 11,860 | 11,860 | 12.569.509 |
| 27 de fev. de 2024 | 12,220 | 12,220 | 11,740 | 12,160 | 12,160 | 16.965.614 |
| 26 de fev. de 2024 | 12,400 | 12,540 | 11,880 | 12,220 | 12,220 | 18.633.859 |
| 23 de fev. de 2024 | 12,120 | 12,460 | 12,060 | 12,400 | 12,400 | 12.267.964 |
| 22 de fev. de 2024 | 12,300 | 12,360 | 12,100 | 12,360 | 12,360 | 9.697.541 |
| 21 de fev. de 2024 | 11,800 | 12,540 | 11,620 | 12,300 | 12,300 | 29.166.947 |
| 20 de fev. de 2024 | 11,800 | 11,960 | 11,460 | 11,760 | 11,760 | 19.992.088 |
| 19 de fev. de 2024 | 11,780 | 11,840 | 11,440 | 11,640 | 11,640 | 12.452.344 |
| 16 de fev. de 2024 | 11,300 | 11,940 | 11,220 | 11,940 | 11,940 | 17.247.251 |
| 15 de fev. de 2024 | 11,360 | 11,360 | 10,960 | 11,240 | 11,240 | 11.032.027 |
| 14 de fev. de 2024 | 11,100 | 11,360 | 10,840 | 11,360 | 11,360 | 8.301.209 |
| 09 de fev. de 2024 | 11,340 | 11,340 | 11,340 | 11,340 | 11,340 | - |
| 08 de fev. de 2024 | 11,500 | 11,620 | 11,220 | 11,520 | 11,520 | 14.441.540 |
| 07 de fev. de 2024 | 12,320 | 12,320 | 11,280 | 11,500 | 11,500 | 26.884.606 |
| 06 de fev. de 2024 | 11,380 | 12,260 | 11,360 | 12,220 | 12,220 | 18.332.907 |
| 05 de fev. de 2024 | 11,760 | 11,820 | 11,300 | 11,660 | 11,660 | 14.087.276 |
| 02 de fev. de 2024 | 11,620 | 12,280 | 11,620 | 11,760 | 11,760 | 15.017.145 |
| 01 de fev. de 2024 | 11,540 | 11,720 | 11,320 | 11,560 | 11,560 | 22.401.790 |
| 31 de jan. de 2024 | 11,960 | 11,980 | 11,660 | 11,760 | 11,760 | 12.726.606 |
| 30 de jan. de 2024 | 12,340 | 12,340 | 11,820 | 11,960 | 11,960 | 15.655.830 |
| 29 de jan. de 2024 | 12,400 | 12,820 | 12,180 | 12,340 | 12,340 | 24.241.068 |
| 26 de jan. de 2024 | 12,200 | 12,540 | 12,000 | 12,280 | 12,280 | 24.513.643 |
| 25 de jan. de 2024 | 11,960 | 12,340 | 11,720 | 12,220 | 12,220 | 46.044.430 |
| 24 de jan. de 2024 | 11,460 | 11,820 | 11,220 | 11,780 | 11,780 | 25.772.674 |
| 23 de jan. de 2024 | 10,780 | 11,480 | 10,780 | 11,280 | 11,280 | 27.197.292 |
| 22 de jan. de 2024 | 11,400 | 11,440 | 10,660 | 10,740 | 10,740 | 45.126.144 |
| 19 de jan. de 2024 | 11,580 | 11,780 | 11,200 | 11,400 | 11,400 | 26.725.350 |
| 18 de jan. de 2024 | 11,280 | 11,620 | 11,280 | 11,560 | 11,560 | 43.098.556 |
| 17 de jan. de 2024 | 11,800 | 11,800 | 11,200 | 11,220 | 11,220 | 39.261.007 |
| 16 de jan. de 2024 | 12,360 | 12,380 | 11,920 | 11,980 | 11,980 | 19.245.916 |
| 15 de jan. de 2024 | 12,560 | 12,560 | 12,560 | 12,560 | 12,560 | - |
| 12 de jan. de 2024 | 12,900 | 13,000 | 12,520 | 12,600 | 12,600 | 9.363.592 |
| 11 de jan. de 2024 | 12,700 | 13,020 | 12,520 | 12,820 | 12,820 | 7.893.165 |
| 10 de jan. de 2024 | 12,640 | 12,880 | 12,460 | 12,700 | 12,700 | 7.401.839 |
| 09 de jan. de 2024 | 12,740 | 12,900 | 12,640 | 12,660 | 12,660 | 8.747.575 |
| 08 de jan. de 2024 | 13,360 | 13,360 | 12,620 | 12,740 | 12,740 | 16.680.831 |
| 05 de jan. de 2024 | 13,180 | 13,480 | 12,980 | 13,140 | 13,140 | 8.957.992 |
| 04 de jan. de 2024 | 13,140 | 13,360 | 12,940 | 13,180 | 13,180 | 15.388.782 |
| 03 de jan. de 2024 | 13,180 | 13,280 | 13,000 | 13,120 | 13,120 | 10.385.389 |
| 02 de jan. de 2024 | 13,760 | 13,820 | 13,100 | 13,180 | 13,180 | 12.312.429 |
| 29 de dez. de 2023 | 13,660 | 14,000 | 13,600 | 13,760 | 13,760 | 9.964.880 |
| 28 de dez. de 2023 | 13,240 | 13,780 | 13,220 | 13,680 | 13,680 | 19.507.437 |
| 27 de dez. de 2023 | 13,500 | 13,600 | 12,800 | 13,140 | 13,140 | 26.205.100 |
| 22 de dez. de 2023 | 13,680 | 13,760 | 13,260 | 13,340 | 13,340 | 12.030.827 |
| 21 de dez. de 2023 | 13,500 | 13,580 | 13,360 | 13,500 | 13,500 | 9.263.871 |
| 20 de dez. de 2023 | 13,480 | 13,820 | 13,400 | 13,500 | 13,500 | 15.571.764 |
| 19 de dez. de 2023 | 13,380 | 13,480 | 13,180 | 13,400 | 13,400 | 12.512.191 |
| 18 de dez. de 2023 | 13,440 | 13,560 | 13,260 | 13,380 | 13,380 | 12.853.464 |
| 15 de dez. de 2023 | 13,360 | 13,840 | 13,220 | 13,580 | 13,580 | 34.655.922 |
| 14 de dez. de 2023 | 13,140 | 13,260 | 12,940 | 13,080 | 13,080 | 12.457.996 |
| 13 de dez. de 2023 | 13,160 | 13,160 | 12,740 | 12,880 | 12,880 | 10.334.260 |
| 12 de dez. de 2023 | 13,020 | 13,480 | 12,820 | 13,280 | 13,280 | 14.708.033 |
| 11 de dez. de 2023 | 12,900 | 13,020 | 12,500 | 12,920 | 12,920 | 17.168.519 |
| 08 de dez. de 2023 | 13,560 | 13,700 | 12,820 | 12,960 | 12,960 | 21.956.057 |
| 07 de dez. de 2023 | 13,500 | 13,540 | 13,220 | 13,480 | 13,480 | 6.740.871 |
| 06 de dez. de 2023 | 13,660 | 13,720 | 13,380 | 13,500 | 13,500 | 15.513.130 |
| 05 de dez. de 2023 | 13,980 | 14,000 | 13,440 | 13,600 | 13,600 | 15.516.200 |
| 04 de dez. de 2023 | 14,480 | 14,480 | 13,920 | 13,940 | 13,940 | 12.203.069 |
| 01 de dez. de 2023 | 14,440 | 14,520 | 14,060 | 14,220 | 14,220 | 14.127.712 |
| 30 de nov. de 2023 | 14,420 | 14,600 | 14,260 | 14,440 | 14,440 | 16.743.469 |
| 29 de nov. de 2023 | 15,000 | 15,140 | 14,060 | 14,420 | 14,420 | 29.704.251 |
| *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.