Mercado fechará em 37 mins
BOVESPA
124.997,84 +801,66 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.909,30 +169,87 (+0,30%) PETROLEO CRU
83,38 +0,65 (+0,79%) OURO
2.410,00 +12,00 (+0,50%) Bitcoin USD
64.333,56 +1.078,57 (+1,71%)
China Unicom (Hong Kong) Limited (0762.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 19 de abr. de 2024 | 5,920 | 6,030 | 5,870 | 6,000 | 6,000 | 36.507.791 |
| 18 de abr. de 2024 | 5,980 | 6,110 | 5,950 | 5,950 | 5,950 | 28.463.015 |
| 17 de abr. de 2024 | 5,860 | 6,030 | 5,820 | 5,980 | 5,980 | 50.226.245 |
| 16 de abr. de 2024 | 5,900 | 5,940 | 5,850 | 5,860 | 5,860 | 29.451.756 |
| 15 de abr. de 2024 | 5,800 | 5,970 | 5,790 | 5,920 | 5,920 | 32.826.110 |
| 12 de abr. de 2024 | 5,850 | 5,870 | 5,790 | 5,820 | 5,820 | 15.088.023 |
| 11 de abr. de 2024 | 5,770 | 5,890 | 5,700 | 5,860 | 5,860 | 24.466.289 |
| 10 de abr. de 2024 | 5,790 | 5,830 | 5,760 | 5,810 | 5,810 | 22.797.480 |
| 09 de abr. de 2024 | 5,730 | 5,790 | 5,720 | 5,750 | 5,750 | 22.225.028 |
| 08 de abr. de 2024 | 5,620 | 5,740 | 5,570 | 5,720 | 5,720 | 18.665.679 |
| 05 de abr. de 2024 | 5,690 | 5,690 | 5,580 | 5,590 | 5,590 | 12.233.977 |
| 03 de abr. de 2024 | 5,740 | 5,760 | 5,700 | 5,700 | 5,700 | 13.748.672 |
| 02 de abr. de 2024 | 5,700 | 5,760 | 5,660 | 5,740 | 5,740 | 32.872.026 |
| 28 de mar. de 2024 | 5,570 | 5,650 | 5,560 | 5,650 | 5,650 | 22.863.234 |
| 27 de mar. de 2024 | 5,640 | 5,650 | 5,550 | 5,560 | 5,560 | 20.422.293 |
| 26 de mar. de 2024 | 5,600 | 5,670 | 5,590 | 5,650 | 5,650 | 23.680.472 |
| 25 de mar. de 2024 | 5,590 | 5,670 | 5,570 | 5,570 | 5,570 | 23.095.239 |
| 22 de mar. de 2024 | 5,660 | 5,700 | 5,550 | 5,600 | 5,600 | 24.162.634 |
| 21 de mar. de 2024 | 5,720 | 5,750 | 5,660 | 5,660 | 5,660 | 22.525.128 |
| 20 de mar. de 2024 | 5,700 | 5,740 | 5,580 | 5,690 | 5,690 | 55.518.018 |
| 19 de mar. de 2024 | 5,560 | 5,610 | 5,460 | 5,570 | 5,570 | 25.363.961 |
| 18 de mar. de 2024 | 5,450 | 5,570 | 5,400 | 5,560 | 5,560 | 18.327.568 |
| 15 de mar. de 2024 | 5,470 | 5,480 | 5,380 | 5,440 | 5,440 | 14.716.575 |
| 14 de mar. de 2024 | 5,480 | 5,510 | 5,450 | 5,480 | 5,480 | 15.450.196 |
| 13 de mar. de 2024 | 5,510 | 5,540 | 5,420 | 5,510 | 5,510 | 26.133.083 |
| 12 de mar. de 2024 | 5,630 | 5,640 | 5,490 | 5,520 | 5,520 | 42.670.157 |
| 11 de mar. de 2024 | 5,660 | 5,750 | 5,580 | 5,600 | 5,600 | 27.568.453 |
| 08 de mar. de 2024 | 5,640 | 5,700 | 5,600 | 5,650 | 5,650 | 24.348.246 |
| 07 de mar. de 2024 | 5,680 | 5,710 | 5,600 | 5,620 | 5,620 | 20.084.963 |
| 06 de mar. de 2024 | 5,640 | 5,710 | 5,620 | 5,680 | 5,680 | 19.927.025 |
| 05 de mar. de 2024 | 5,660 | 5,790 | 5,590 | 5,640 | 5,640 | 34.937.080 |
| 04 de mar. de 2024 | 5,610 | 5,640 | 5,560 | 5,630 | 5,630 | 56.258.346 |
| 01 de mar. de 2024 | 5,400 | 5,820 | 5,360 | 5,820 | 5,820 | 138.156.378 |
| 29 de fev. de 2024 | 5,510 | 5,580 | 5,440 | 5,440 | 5,440 | 26.839.786 |
| 28 de fev. de 2024 | 5,590 | 5,590 | 5,490 | 5,510 | 5,510 | 31.823.485 |
| 27 de fev. de 2024 | 5,520 | 5,590 | 5,460 | 5,580 | 5,580 | 34.652.783 |
| 26 de fev. de 2024 | 5,670 | 5,670 | 5,520 | 5,540 | 5,540 | 23.014.293 |
| 23 de fev. de 2024 | 5,700 | 5,750 | 5,630 | 5,650 | 5,650 | 26.370.284 |
| 22 de fev. de 2024 | 5,500 | 5,740 | 5,490 | 5,730 | 5,730 | 51.610.601 |
| 21 de fev. de 2024 | 5,560 | 5,670 | 5,510 | 5,510 | 5,510 | 48.549.112 |
| 20 de fev. de 2024 | 5,570 | 5,680 | 5,510 | 5,550 | 5,550 | 40.640.270 |
| 19 de fev. de 2024 | 5,430 | 5,570 | 5,430 | 5,520 | 5,520 | 35.475.934 |
| 16 de fev. de 2024 | 5,310 | 5,420 | 5,310 | 5,370 | 5,370 | 10.918.522 |
| 15 de fev. de 2024 | 5,300 | 5,380 | 5,300 | 5,310 | 5,310 | 6.406.001 |
| 14 de fev. de 2024 | 5,350 | 5,400 | 5,290 | 5,350 | 5,350 | 4.029.819 |
| 09 de fev. de 2024 | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | - |
| 08 de fev. de 2024 | 5,350 | 5,460 | 5,350 | 5,390 | 5,390 | 14.287.587 |
| 07 de fev. de 2024 | 5,400 | 5,500 | 5,370 | 5,370 | 5,370 | 16.606.531 |
| 06 de fev. de 2024 | 5,260 | 5,470 | 5,260 | 5,390 | 5,390 | 33.413.078 |
| 05 de fev. de 2024 | 5,300 | 5,350 | 5,250 | 5,260 | 5,260 | 15.262.149 |
| 02 de fev. de 2024 | 5,300 | 5,400 | 5,250 | 5,360 | 5,360 | 26.577.858 |
| 01 de fev. de 2024 | 5,370 | 5,420 | 5,230 | 5,250 | 5,250 | 25.179.288 |
| 31 de jan. de 2024 | 5,490 | 5,500 | 5,320 | 5,360 | 5,360 | 25.606.004 |
| 30 de jan. de 2024 | 5,460 | 5,540 | 5,430 | 5,480 | 5,480 | 31.084.760 |
| 29 de jan. de 2024 | 5,340 | 5,660 | 5,340 | 5,450 | 5,450 | 57.518.804 |
| 26 de jan. de 2024 | 5,440 | 5,510 | 5,320 | 5,320 | 5,320 | 55.354.550 |
| 25 de jan. de 2024 | 5,200 | 5,520 | 5,170 | 5,450 | 5,450 | 109.059.971 |
| 24 de jan. de 2024 | 4,830 | 5,280 | 4,830 | 5,210 | 5,210 | 69.706.531 |
| 23 de jan. de 2024 | 4,790 | 4,950 | 4,740 | 4,810 | 4,810 | 33.669.755 |
| 22 de jan. de 2024 | 4,880 | 4,890 | 4,720 | 4,790 | 4,790 | 21.891.358 |
| 19 de jan. de 2024 | 4,860 | 4,920 | 4,820 | 4,870 | 4,870 | 20.191.678 |
| 18 de jan. de 2024 | 4,780 | 4,880 | 4,770 | 4,860 | 4,860 | 36.788.591 |
| 17 de jan. de 2024 | 5,060 | 5,060 | 4,750 | 4,800 | 4,800 | 78.990.700 |
| 16 de jan. de 2024 | 5,020 | 5,080 | 4,980 | 5,040 | 5,040 | 47.381.174 |
| 15 de jan. de 2024 | 4,830 | 4,830 | 4,830 | 4,830 | 4,830 | - |
| 12 de jan. de 2024 | 4,800 | 4,860 | 4,770 | 4,840 | 4,840 | 27.116.022 |
| 11 de jan. de 2024 | 4,740 | 4,840 | 4,740 | 4,810 | 4,810 | 30.026.333 |
| 10 de jan. de 2024 | 4,800 | 4,830 | 4,740 | 4,770 | 4,770 | 36.619.063 |
| 09 de jan. de 2024 | 4,770 | 4,860 | 4,710 | 4,800 | 4,800 | 43.199.993 |
| 08 de jan. de 2024 | 4,840 | 4,890 | 4,700 | 4,770 | 4,770 | 58.724.814 |
| 05 de jan. de 2024 | 4,790 | 4,870 | 4,720 | 4,840 | 4,840 | 48.080.446 |
| 04 de jan. de 2024 | 4,800 | 4,810 | 4,730 | 4,790 | 4,790 | 34.384.121 |
| 03 de jan. de 2024 | 4,740 | 4,810 | 4,680 | 4,800 | 4,800 | 31.956.260 |
| 02 de jan. de 2024 | 4,880 | 4,900 | 4,730 | 4,740 | 4,740 | 32.144.382 |
| 29 de dez. de 2023 | 4,840 | 4,930 | 4,800 | 4,900 | 4,900 | 31.856.525 |
| 28 de dez. de 2023 | 4,680 | 4,850 | 4,670 | 4,830 | 4,830 | 63.261.874 |
| 27 de dez. de 2023 | 4,520 | 4,680 | 4,450 | 4,660 | 4,660 | 63.690.651 |
| 22 de dez. de 2023 | 4,610 | 4,610 | 4,500 | 4,520 | 4,520 | 39.272.722 |
| 21 de dez. de 2023 | 4,530 | 4,620 | 4,530 | 4,610 | 4,610 | 15.155.035 |
| 20 de dez. de 2023 | 4,670 | 4,670 | 4,570 | 4,580 | 4,580 | 21.148.317 |
| 19 de dez. de 2023 | 4,700 | 4,710 | 4,620 | 4,630 | 4,630 | 24.233.460 |
| 18 de dez. de 2023 | 4,790 | 4,810 | 4,690 | 4,700 | 4,700 | 40.072.023 |
| 15 de dez. de 2023 | 4,880 | 4,920 | 4,790 | 4,800 | 4,800 | 21.794.021 |
| 14 de dez. de 2023 | 4,870 | 4,930 | 4,820 | 4,860 | 4,860 | 9.992.294 |
| 13 de dez. de 2023 | 4,910 | 4,920 | 4,850 | 4,870 | 4,870 | 8.666.980 |
| 12 de dez. de 2023 | 4,940 | 4,940 | 4,870 | 4,920 | 4,920 | 10.053.234 |
| 11 de dez. de 2023 | 4,960 | 4,990 | 4,860 | 4,890 | 4,890 | 15.907.732 |
| 08 de dez. de 2023 | 4,910 | 4,970 | 4,860 | 4,970 | 4,970 | 10.437.686 |
| 07 de dez. de 2023 | 4,910 | 4,910 | 4,840 | 4,880 | 4,880 | 14.079.432 |
| 06 de dez. de 2023 | 4,940 | 4,950 | 4,850 | 4,920 | 4,920 | 6.669.592 |
| 05 de dez. de 2023 | 5,000 | 5,000 | 4,840 | 4,870 | 4,870 | 17.098.166 |
| 04 de dez. de 2023 | 5,060 | 5,060 | 4,960 | 4,980 | 4,980 | 10.605.001 |
| 01 de dez. de 2023 | 5,030 | 5,060 | 5,000 | 5,000 | 5,000 | 14.433.529 |
| 30 de nov. de 2023 | 5,000 | 5,060 | 4,960 | 5,050 | 5,050 | 11.758.319 |
| 29 de nov. de 2023 | 5,060 | 5,080 | 4,950 | 4,950 | 4,950 | 15.005.351 |
| 28 de nov. de 2023 | 5,040 | 5,050 | 4,990 | 5,010 | 5,010 | 10.732.020 |
| 27 de nov. de 2023 | 5,130 | 5,130 | 5,010 | 5,040 | 5,040 | 10.583.722 |
| 24 de nov. de 2023 | 5,130 | 5,130 | 5,060 | 5,070 | 5,070 | 10.722.020 |
| 23 de nov. de 2023 | 5,100 | 5,120 | 5,060 | 5,120 | 5,120 | 7.937.378 |
| 22 de nov. de 2023 | 5,050 | 5,110 | 5,000 | 5,100 | 5,100 | 14.220.540 |
| *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.