Mercado abrirá em 2 h 39 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,75 -0,06 (-0,07%) OURO
2.337,40 -1,00 (-0,04%) Bitcoin USD
63.709,53 -2.657,32 (-4,00%)
Tencent Holdings Limited (0700.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:09PM HKT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de abr. de 2024 | 340,200 | 346,400 | 336,400 | 339,400 | 339,400 | 27.727.556 |
| 24 de abr. de 2024 | 337,800 | 345,000 | 335,400 | 344,200 | 344,200 | 41.472.682 |
| 23 de abr. de 2024 | 326,000 | 333,600 | 325,200 | 332,400 | 332,400 | 43.821.652 |
| 22 de abr. de 2024 | 308,000 | 322,600 | 306,800 | 320,400 | 320,400 | 41.133.325 |
| 19 de abr. de 2024 | 303,400 | 305,400 | 299,600 | 303,800 | 303,800 | 19.472.600 |
| 18 de abr. de 2024 | 302,200 | 308,800 | 298,600 | 304,400 | 304,400 | 19.058.907 |
| 17 de abr. de 2024 | 301,800 | 304,000 | 297,800 | 300,800 | 300,800 | 14.410.544 |
| 16 de abr. de 2024 | 301,200 | 308,400 | 300,000 | 301,800 | 301,800 | 19.691.636 |
| 15 de abr. de 2024 | 304,600 | 308,800 | 303,800 | 304,400 | 304,400 | 18.295.291 |
| 12 de abr. de 2024 | 314,000 | 318,000 | 309,400 | 309,600 | 309,600 | 23.031.342 |
| 11 de abr. de 2024 | 309,800 | 316,600 | 309,000 | 315,000 | 315,000 | 18.834.968 |
| 10 de abr. de 2024 | 306,400 | 315,200 | 306,400 | 314,200 | 314,200 | 24.730.145 |
| 09 de abr. de 2024 | 307,400 | 308,800 | 303,000 | 305,000 | 305,000 | 17.879.375 |
| 08 de abr. de 2024 | 305,200 | 311,000 | 304,400 | 305,400 | 305,400 | 21.656.541 |
| 05 de abr. de 2024 | 309,600 | 311,600 | 304,400 | 310,000 | 310,000 | 13.582.369 |
| 03 de abr. de 2024 | 312,000 | 312,000 | 306,400 | 308,400 | 308,400 | 19.696.947 |
| 02 de abr. de 2024 | 309,000 | 312,400 | 307,800 | 309,200 | 309,200 | 26.561.604 |
| 28 de mar. de 2024 | 302,000 | 309,600 | 301,400 | 303,800 | 303,800 | 30.000.843 |
| 27 de mar. de 2024 | 296,000 | 307,600 | 295,800 | 302,000 | 302,000 | 38.753.084 |
| 26 de mar. de 2024 | 286,000 | 300,600 | 286,000 | 299,400 | 299,400 | 33.998.571 |
| 25 de mar. de 2024 | 288,800 | 290,600 | 285,000 | 288,600 | 288,600 | 21.127.168 |
| 22 de mar. de 2024 | 287,400 | 290,400 | 282,400 | 288,800 | 288,800 | 26.432.205 |
| 21 de mar. de 2024 | 295,200 | 298,200 | 289,600 | 291,200 | 291,200 | 36.868.686 |
| 20 de mar. de 2024 | 285,400 | 290,200 | 283,000 | 288,800 | 288,800 | 15.622.235 |
| 19 de mar. de 2024 | 289,000 | 291,200 | 285,000 | 285,000 | 285,000 | 15.635.351 |
| 18 de mar. de 2024 | 282,200 | 291,400 | 282,200 | 289,800 | 289,800 | 19.633.305 |
| 15 de mar. de 2024 | 283,000 | 286,200 | 279,600 | 283,800 | 283,800 | 29.183.023 |
| 14 de mar. de 2024 | 289,400 | 294,000 | 286,800 | 289,200 | 289,200 | 14.227.432 |
| 13 de mar. de 2024 | 291,400 | 294,000 | 288,600 | 290,600 | 290,600 | 20.074.418 |
| 12 de mar. de 2024 | 282,000 | 292,600 | 280,200 | 290,800 | 290,800 | 36.531.141 |
| 11 de mar. de 2024 | 271,200 | 278,600 | 271,200 | 278,600 | 278,600 | 17.866.889 |
| 08 de mar. de 2024 | 272,000 | 275,600 | 270,000 | 270,000 | 270,000 | 12.416.156 |
| 07 de mar. de 2024 | 274,800 | 275,600 | 269,200 | 271,000 | 271,000 | 17.159.729 |
| 06 de mar. de 2024 | 266,000 | 277,000 | 265,800 | 274,600 | 274,600 | 23.289.346 |
| 05 de mar. de 2024 | 270,200 | 273,200 | 266,200 | 268,200 | 268,200 | 26.055.083 |
| 04 de mar. de 2024 | 277,400 | 280,000 | 274,800 | 276,200 | 276,200 | 13.832.089 |
| 01 de mar. de 2024 | 273,000 | 279,000 | 271,800 | 277,400 | 277,400 | 27.952.651 |
| 29 de fev. de 2024 | 275,200 | 279,000 | 274,600 | 277,200 | 277,200 | 29.721.885 |
| 28 de fev. de 2024 | 285,000 | 285,800 | 276,400 | 277,000 | 277,000 | 25.903.478 |
| 27 de fev. de 2024 | 286,200 | 286,200 | 278,200 | 284,600 | 284,600 | 23.612.599 |
| 26 de fev. de 2024 | 287,400 | 290,200 | 285,400 | 287,200 | 287,200 | 12.412.426 |
| 23 de fev. de 2024 | 290,000 | 296,400 | 287,000 | 290,800 | 290,800 | 13.229.798 |
| 22 de fev. de 2024 | 288,200 | 291,400 | 286,800 | 291,400 | 291,400 | 12.441.270 |
| 21 de fev. de 2024 | 280,800 | 294,600 | 280,800 | 288,800 | 288,800 | 23.947.218 |
| 20 de fev. de 2024 | 287,000 | 287,800 | 280,400 | 284,200 | 284,200 | 15.773.028 |
| 19 de fev. de 2024 | 291,400 | 291,400 | 283,800 | 284,800 | 284,800 | 15.415.304 |
| 16 de fev. de 2024 | 285,600 | 291,800 | 280,400 | 291,800 | 291,800 | 17.215.356 |
| 15 de fev. de 2024 | 288,600 | 290,000 | 285,000 | 285,400 | 285,400 | 12.568.028 |
| 14 de fev. de 2024 | 287,000 | 291,200 | 282,000 | 290,000 | 290,000 | 11.567.444 |
| 09 de fev. de 2024 | 286,600 | 286,600 | 286,600 | 286,600 | 286,600 | - |
| 08 de fev. de 2024 | 290,000 | 293,200 | 286,400 | 287,200 | 287,200 | 17.910.672 |
| 07 de fev. de 2024 | 295,000 | 297,000 | 288,800 | 292,200 | 292,200 | 26.343.654 |
| 06 de fev. de 2024 | 279,800 | 292,600 | 279,600 | 290,800 | 290,800 | 28.856.902 |
| 05 de fev. de 2024 | 278,400 | 283,400 | 273,800 | 279,600 | 279,600 | 20.456.590 |
| 02 de fev. de 2024 | 284,600 | 287,600 | 275,000 | 279,400 | 279,400 | 31.053.753 |
| 01 de fev. de 2024 | 270,000 | 277,800 | 268,000 | 271,600 | 271,600 | 17.329.472 |
| 31 de jan. de 2024 | 273,800 | 278,000 | 268,400 | 270,600 | 270,600 | 20.052.974 |
| 30 de jan. de 2024 | 277,200 | 280,000 | 273,000 | 273,800 | 273,800 | 21.505.998 |
| 29 de jan. de 2024 | 286,000 | 288,400 | 279,400 | 282,000 | 282,000 | 20.159.014 |
| 26 de jan. de 2024 | 288,200 | 290,200 | 281,200 | 282,800 | 282,800 | 24.815.795 |
| 25 de jan. de 2024 | 285,000 | 292,000 | 280,800 | 290,800 | 290,800 | 34.160.783 |
| 24 de jan. de 2024 | 279,600 | 284,400 | 272,200 | 281,800 | 281,800 | 33.863.638 |
| 23 de jan. de 2024 | 266,800 | 278,200 | 263,200 | 272,000 | 272,000 | 35.610.787 |
| 22 de jan. de 2024 | 270,600 | 271,600 | 260,200 | 262,200 | 262,200 | 33.654.810 |
| 19 de jan. de 2024 | 275,000 | 282,600 | 268,200 | 271,200 | 271,200 | 26.897.479 |
| 18 de jan. de 2024 | 274,600 | 279,200 | 271,200 | 277,600 | 277,600 | 24.604.079 |
| 17 de jan. de 2024 | 277,000 | 278,800 | 272,200 | 274,600 | 274,600 | 36.114.167 |
| 16 de jan. de 2024 | 283,800 | 288,800 | 280,000 | 282,400 | 282,400 | 22.236.094 |
| 15 de jan. de 2024 | 287,600 | 287,600 | 287,600 | 287,600 | 287,600 | - |
| 12 de jan. de 2024 | 285,600 | 293,000 | 284,800 | 288,400 | 288,400 | 15.770.055 |
| 11 de jan. de 2024 | 280,600 | 292,400 | 280,000 | 287,400 | 287,400 | 20.604.580 |
| 10 de jan. de 2024 | 282,000 | 285,200 | 276,800 | 280,200 | 280,200 | 19.146.068 |
| 09 de jan. de 2024 | 286,000 | 289,200 | 283,400 | 283,600 | 283,600 | 16.927.478 |
| 08 de jan. de 2024 | 294,400 | 294,600 | 285,200 | 288,000 | 288,000 | 16.718.452 |
| 05 de jan. de 2024 | 295,400 | 296,600 | 289,600 | 292,200 | 292,200 | 23.745.017 |
| 04 de jan. de 2024 | 304,400 | 304,400 | 298,000 | 298,800 | 298,800 | 20.217.430 |
| 03 de jan. de 2024 | 294,000 | 301,600 | 292,400 | 300,600 | 300,600 | 20.391.718 |
| 02 de jan. de 2024 | 300,000 | 305,000 | 294,400 | 296,600 | 296,600 | 23.354.069 |
| 29 de dez. de 2023 | 295,000 | 295,800 | 289,600 | 293,600 | 293,600 | 19.624.685 |
| 28 de dez. de 2023 | 285,000 | 295,600 | 284,800 | 293,000 | 293,000 | 37.840.686 |
| 27 de dez. de 2023 | 282,200 | 291,000 | 282,200 | 285,000 | 285,000 | 64.471.032 |
| 22 de dez. de 2023 | 317,000 | 317,000 | 263,600 | 274,000 | 274,000 | 147.014.902 |
| 21 de dez. de 2023 | 309,200 | 313,600 | 309,000 | 312,600 | 312,600 | 10.167.030 |
| 20 de dez. de 2023 | 316,200 | 318,200 | 312,200 | 314,200 | 314,200 | 14.187.408 |
| 19 de dez. de 2023 | 311,000 | 314,400 | 306,600 | 311,800 | 311,800 | 12.530.326 |
| 18 de dez. de 2023 | 309,600 | 312,600 | 309,600 | 311,600 | 311,600 | 12.094.993 |
| 15 de dez. de 2023 | 311,000 | 319,400 | 309,000 | 314,400 | 314,400 | 30.917.917 |
| 14 de dez. de 2023 | 310,000 | 314,000 | 304,600 | 306,400 | 306,400 | 17.198.776 |
| 13 de dez. de 2023 | 309,600 | 310,800 | 304,400 | 307,000 | 307,000 | 14.145.125 |
| 12 de dez. de 2023 | 307,000 | 311,800 | 306,200 | 311,400 | 311,400 | 12.995.914 |
| 11 de dez. de 2023 | 300,800 | 308,600 | 298,400 | 307,200 | 307,200 | 18.402.157 |
| 08 de dez. de 2023 | 307,400 | 309,200 | 301,000 | 305,600 | 305,600 | 16.600.566 |
| 07 de dez. de 2023 | 309,000 | 311,200 | 304,000 | 307,800 | 307,800 | 13.703.651 |
| 06 de dez. de 2023 | 306,600 | 314,800 | 302,400 | 311,600 | 311,600 | 15.896.242 |
| 05 de dez. de 2023 | 321,000 | 321,000 | 305,000 | 308,800 | 308,800 | 23.730.039 |
| 04 de dez. de 2023 | 323,000 | 324,200 | 315,200 | 316,800 | 316,800 | 14.907.238 |
| 01 de dez. de 2023 | 324,800 | 325,800 | 319,000 | 319,000 | 319,000 | 15.149.684 |
| 30 de nov. de 2023 | 317,400 | 327,000 | 317,000 | 327,000 | 327,000 | 30.308.092 |
| 29 de nov. de 2023 | 323,000 | 324,000 | 313,600 | 317,000 | 317,000 | 16.856.744 |
| 28 de nov. de 2023 | 324,400 | 324,400 | 317,000 | 319,600 | 319,600 | 15.153.725 |
| *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.