Mercado abrirá em 9 h 17 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
76,89 +0,02 (+0,03%) OURO
2.331,60 -5,60 (-0,24%) Bitcoin USD
67.895,53 -1.390,11 (-2,01%)
China Telecom Corporation Limited (0728.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
A partir de 11:28AM HKT. Mercado aberto.
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 | 4,430 | 4,450 | 4,410 | 4,440 | 4,440 | 9.406.000 |
| 23 de mai. de 2024 | 4,430 | 4,460 | 4,410 | 4,440 | 4,440 | 40.784.635 |
| 22 de mai. de 2024 | 4,320 | 4,460 | 4,320 | 4,440 | 4,440 | 63.458.000 |
| 21 de mai. de 2024 | 4,340 | 4,360 | 4,290 | 4,320 | 4,320 | 92.882.162 |
| 20 de mai. de 2024 | 4,460 | 4,460 | 4,320 | 4,340 | 4,340 | 129.862.190 |
| 17 de mai. de 2024 | 4,430 | 4,470 | 4,410 | 4,460 | 4,460 | 46.331.300 |
| 16 de mai. de 2024 | 4,430 | 4,480 | 4,400 | 4,410 | 4,410 | 61.860.131 |
| 14 de mai. de 2024 | 4,440 | 4,480 | 4,430 | 4,430 | 4,430 | 41.924.216 |
| 13 de mai. de 2024 | 4,470 | 4,490 | 4,430 | 4,440 | 4,440 | 55.601.254 |
| 10 de mai. de 2024 | 4,350 | 4,550 | 4,350 | 4,470 | 4,470 | 131.649.976 |
| 09 de mai. de 2024 | 4,340 | 4,390 | 4,310 | 4,320 | 4,320 | 70.456.627 |
| 08 de mai. de 2024 | 4,260 | 4,340 | 4,250 | 4,330 | 4,330 | 66.534.114 |
| 07 de mai. de 2024 | 4,260 | 4,300 | 4,240 | 4,260 | 4,260 | 71.666.322 |
| 06 de mai. de 2024 | 4,210 | 4,270 | 4,160 | 4,250 | 4,250 | 166.334.000 |
| 03 de mai. de 2024 | 4,260 | 4,280 | 4,180 | 4,200 | 4,200 | 49.302.728 |
| 02 de mai. de 2024 | 4,300 | 4,320 | 4,240 | 4,260 | 4,260 | 20.861.400 |
| 30 de abr. de 2024 | 4,300 | 4,350 | 4,270 | 4,320 | 4,320 | 57.096.037 |
| 29 de abr. de 2024 | 4,420 | 4,430 | 4,270 | 4,310 | 4,310 | 110.087.581 |
| 26 de abr. de 2024 | 4,440 | 4,460 | 4,400 | 4,400 | 4,400 | 68.412.710 |
| 25 de abr. de 2024 | 4,420 | 4,450 | 4,390 | 4,440 | 4,440 | 24.838.305 |
| 24 de abr. de 2024 | 4,380 | 4,420 | 4,340 | 4,420 | 4,420 | 48.022.777 |
| 23 de abr. de 2024 | 4,450 | 4,460 | 4,330 | 4,390 | 4,390 | 62.133.782 |
| 22 de abr. de 2024 | 4,440 | 4,500 | 4,440 | 4,450 | 4,450 | 39.267.983 |
| 19 de abr. de 2024 | 4,440 | 4,490 | 4,390 | 4,440 | 4,440 | 35.283.597 |
| 18 de abr. de 2024 | 4,510 | 4,550 | 4,430 | 4,450 | 4,450 | 49.289.807 |
| 17 de abr. de 2024 | 4,330 | 4,560 | 4,330 | 4,520 | 4,520 | 186.552.326 |
| 16 de abr. de 2024 | 4,310 | 4,410 | 4,300 | 4,360 | 4,360 | 162.554.914 |
| 15 de abr. de 2024 | 4,230 | 4,360 | 4,220 | 4,340 | 4,340 | 92.944.349 |
| 12 de abr. de 2024 | 4,250 | 4,300 | 4,240 | 4,250 | 4,250 | 52.635.024 |
| 11 de abr. de 2024 | 4,220 | 4,300 | 4,210 | 4,280 | 4,280 | 53.180.863 |
| 10 de abr. de 2024 | 4,190 | 4,260 | 4,180 | 4,240 | 4,240 | 78.502.196 |
| 09 de abr. de 2024 | 4,180 | 4,210 | 4,170 | 4,180 | 4,180 | 38.083.323 |
| 08 de abr. de 2024 | 4,110 | 4,190 | 4,100 | 4,180 | 4,180 | 38.697.513 |
| 05 de abr. de 2024 | 4,160 | 4,160 | 4,090 | 4,100 | 4,100 | 10.598.500 |
| 03 de abr. de 2024 | 4,140 | 4,190 | 4,120 | 4,160 | 4,160 | 47.517.691 |
| 02 de abr. de 2024 | 4,210 | 4,210 | 4,120 | 4,130 | 4,130 | 82.844.958 |
| 28 de mar. de 2024 | 4,090 | 4,200 | 4,090 | 4,190 | 4,190 | 77.345.723 |
| 27 de mar. de 2024 | 4,100 | 4,110 | 4,020 | 4,090 | 4,090 | 60.943.121 |
| 26 de mar. de 2024 | 4,110 | 4,120 | 4,090 | 4,100 | 4,100 | 41.748.900 |
| 25 de mar. de 2024 | 4,050 | 4,120 | 4,020 | 4,090 | 4,090 | 59.730.000 |
| 22 de mar. de 2024 | 4,060 | 4,100 | 3,990 | 4,060 | 4,060 | 100.813.528 |
| 21 de mar. de 2024 | 4,000 | 4,100 | 4,000 | 4,070 | 4,070 | 111.866.390 |
| 20 de mar. de 2024 | 3,940 | 4,050 | 3,940 | 4,000 | 4,000 | 184.368.834 |
| 19 de mar. de 2024 | 3,920 | 3,950 | 3,880 | 3,940 | 3,940 | 101.113.853 |
| 18 de mar. de 2024 | 3,870 | 3,950 | 3,870 | 3,910 | 3,910 | 67.929.064 |
| 15 de mar. de 2024 | 3,950 | 3,960 | 3,860 | 3,890 | 3,890 | 91.477.369 |
| 14 de mar. de 2024 | 3,950 | 3,970 | 3,920 | 3,950 | 3,950 | 69.538.041 |
| 13 de mar. de 2024 | 3,930 | 3,970 | 3,880 | 3,950 | 3,950 | 88.671.084 |
| 12 de mar. de 2024 | 4,050 | 4,050 | 3,900 | 3,930 | 3,930 | 211.252.502 |
| 11 de mar. de 2024 | 4,070 | 4,130 | 4,020 | 4,030 | 4,030 | 69.823.566 |
| 08 de mar. de 2024 | 4,070 | 4,100 | 3,990 | 4,060 | 4,060 | 137.639.530 |
| 07 de mar. de 2024 | 4,070 | 4,100 | 4,050 | 4,060 | 4,060 | 68.484.693 |
| 06 de mar. de 2024 | 4,070 | 4,110 | 4,020 | 4,070 | 4,070 | 86.072.195 |
| 05 de mar. de 2024 | 4,150 | 4,190 | 4,060 | 4,070 | 4,070 | 77.080.989 |
| 04 de mar. de 2024 | 4,150 | 4,230 | 4,130 | 4,150 | 4,150 | 112.168.647 |
| 01 de mar. de 2024 | 4,140 | 4,180 | 4,090 | 4,150 | 4,150 | 89.035.951 |
| 29 de fev. de 2024 | 4,270 | 4,300 | 4,130 | 4,170 | 4,170 | 137.224.319 |
| 28 de fev. de 2024 | 4,300 | 4,310 | 4,210 | 4,280 | 4,280 | 74.988.474 |
| 27 de fev. de 2024 | 4,270 | 4,310 | 4,200 | 4,300 | 4,300 | 73.109.408 |
| 26 de fev. de 2024 | 4,310 | 4,310 | 4,240 | 4,270 | 4,270 | 71.621.717 |
| 23 de fev. de 2024 | 4,380 | 4,400 | 4,270 | 4,300 | 4,300 | 87.160.931 |
| 22 de fev. de 2024 | 4,250 | 4,410 | 4,230 | 4,390 | 4,390 | 148.615.322 |
| 21 de fev. de 2024 | 4,210 | 4,320 | 4,200 | 4,230 | 4,230 | 85.097.281 |
| 20 de fev. de 2024 | 4,150 | 4,250 | 4,130 | 4,210 | 4,210 | 114.009.523 |
| 19 de fev. de 2024 | 4,020 | 4,160 | 3,990 | 4,150 | 4,150 | 153.268.075 |
| 16 de fev. de 2024 | 4,000 | 4,040 | 3,960 | 3,990 | 3,990 | 44.594.200 |
| 15 de fev. de 2024 | 4,050 | 4,050 | 4,000 | 4,000 | 4,000 | 11.986.112 |
| 14 de fev. de 2024 | 4,070 | 4,070 | 4,020 | 4,050 | 4,050 | 11.873.857 |
| 09 de fev. de 2024 | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | - |
| 08 de fev. de 2024 | 4,080 | 4,170 | 4,070 | 4,120 | 4,120 | 99.268.000 |
| 07 de fev. de 2024 | 4,030 | 4,130 | 4,030 | 4,080 | 4,080 | 92.362.158 |
| 06 de fev. de 2024 | 4,010 | 4,090 | 4,000 | 4,060 | 4,060 | 82.557.918 |
| 05 de fev. de 2024 | 4,010 | 4,040 | 3,960 | 4,030 | 4,030 | 76.650.149 |
| 02 de fev. de 2024 | 3,990 | 4,040 | 3,970 | 3,990 | 3,990 | 64.366.000 |
| 01 de fev. de 2024 | 4,010 | 4,030 | 3,950 | 3,990 | 3,990 | 53.306.000 |
| 31 de jan. de 2024 | 4,000 | 4,040 | 3,940 | 4,020 | 4,020 | 60.620.054 |
| 30 de jan. de 2024 | 4,000 | 4,040 | 3,970 | 4,010 | 4,010 | 49.523.850 |
| 29 de jan. de 2024 | 4,000 | 4,060 | 3,990 | 4,010 | 4,010 | 99.904.989 |
| 26 de jan. de 2024 | 4,000 | 4,060 | 3,980 | 4,000 | 4,000 | 92.166.252 |
| 25 de jan. de 2024 | 3,870 | 4,060 | 3,860 | 4,000 | 4,000 | 112.672.342 |
| 24 de jan. de 2024 | 3,720 | 3,930 | 3,700 | 3,870 | 3,870 | 50.750.000 |
| 23 de jan. de 2024 | 3,740 | 3,780 | 3,680 | 3,720 | 3,720 | 58.429.060 |
| 22 de jan. de 2024 | 3,820 | 3,850 | 3,690 | 3,730 | 3,730 | 48.559.796 |
| 19 de jan. de 2024 | 3,810 | 3,870 | 3,790 | 3,820 | 3,820 | 31.433.000 |
| 18 de jan. de 2024 | 3,800 | 3,820 | 3,750 | 3,810 | 3,810 | 33.130.833 |
| 17 de jan. de 2024 | 3,910 | 3,910 | 3,770 | 3,810 | 3,810 | 61.049.900 |
| 16 de jan. de 2024 | 3,870 | 3,930 | 3,850 | 3,890 | 3,890 | 52.865.796 |
| 15 de jan. de 2024 | 3,800 | 3,800 | 3,800 | 3,800 | 3,800 | - |
| 12 de jan. de 2024 | 3,770 | 3,810 | 3,770 | 3,810 | 3,810 | 46.498.176 |
| 11 de jan. de 2024 | 3,780 | 3,790 | 3,740 | 3,770 | 3,770 | 37.656.300 |
| 10 de jan. de 2024 | 3,800 | 3,810 | 3,730 | 3,780 | 3,780 | 48.305.114 |
| 09 de jan. de 2024 | 3,810 | 3,840 | 3,780 | 3,810 | 3,810 | 42.607.628 |
| 08 de jan. de 2024 | 3,760 | 3,830 | 3,700 | 3,800 | 3,800 | 95.315.742 |
| 05 de jan. de 2024 | 3,700 | 3,780 | 3,670 | 3,760 | 3,760 | 63.385.240 |
| 04 de jan. de 2024 | 3,730 | 3,750 | 3,660 | 3,700 | 3,700 | 68.656.300 |
| 03 de jan. de 2024 | 3,700 | 3,770 | 3,700 | 3,740 | 3,740 | 35.054.570 |
| 02 de jan. de 2024 | 3,740 | 3,790 | 3,700 | 3,700 | 3,700 | 62.966.977 |
| 29 de dez. de 2023 | 3,660 | 3,760 | 3,650 | 3,740 | 3,740 | 70.982.765 |
| 28 de dez. de 2023 | 3,580 | 3,680 | 3,580 | 3,650 | 3,650 | 52.917.489 |
| 27 de dez. de 2023 | 3,460 | 3,590 | 3,460 | 3,580 | 3,580 | 60.884.619 |
| *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.