Mercado fechado
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,27 -0,18 (-0,23%) OURO
2.340,60 -8,50 (-0,36%) Bitcoin USD
66.422,91 +302,40 (+0,46%)
Link Real Estate Investment Trust (0823.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
A partir de 09:41AM HKT. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de jun. de 2024 | 32,450 | 32,600 | 32,000 | 32,450 | 32,450 | 808.621 |
| 14 de jun. de 2024 | 32,500 | 33,100 | 32,400 | 32,600 | 32,600 | 5.069.291 |
| 13 de jun. de 2024 | 32,500 | 32,900 | 32,400 | 32,650 | 32,650 | 4.830.110 |
| 12 de jun. de 2024 | 32,300 | 32,750 | 32,100 | 32,250 | 32,250 | 8.294.499 |
| 11 de jun. de 2024 | 33,200 | 33,250 | 32,100 | 32,400 | 32,400 | 18.188.428 |
| 07 de jun. de 2024 | 34,400 | 34,500 | 33,800 | 33,900 | 33,900 | 6.948.183 |
| 06 de jun. de 2024 | 34,300 | 34,850 | 33,900 | 34,100 | 34,100 | 6.279.791 |
| 05 de jun. de 2024 | 34,000 | 34,550 | 33,850 | 34,000 | 34,000 | 8.152.286 |
| 04 de jun. de 2024 | 34,100 | 34,450 | 33,750 | 33,950 | 33,950 | 8.983.611 |
| 03 de jun. de 2024 | 33,200 | 34,700 | 32,850 | 33,850 | 33,850 | 16.860.651 |
| 31 de mai. de 2024 | 34,000 | 34,300 | 32,800 | 32,800 | 32,800 | 21.803.838 |
| 30 de mai. de 2024 | 34,400 | 34,600 | 33,550 | 33,950 | 33,950 | 16.904.816 |
| 29 de mai. de 2024 | 33,200 | 35,150 | 32,850 | 34,700 | 34,700 | 25.931.614 |
| 28 de mai. de 2024 | 33,300 | 33,850 | 33,300 | 33,450 | 33,450 | 7.769.588 |
| 27 de mai. de 2024 | 33,200 | 33,550 | 32,850 | 33,300 | 33,300 | 4.758.708 |
| 24 de mai. de 2024 | 33,350 | 33,650 | 32,800 | 33,200 | 33,200 | 9.060.347 |
| 23 de mai. de 2024 | 34,200 | 34,350 | 33,000 | 33,500 | 33,500 | 19.336.424 |
| 22 de mai. de 2024 | 35,500 | 35,800 | 34,550 | 34,750 | 34,750 | 21.265.494 |
| 21 de mai. de 2024 | 37,150 | 37,200 | 36,100 | 36,350 | 36,350 | 8.652.821 |
| 20 de mai. de 2024 | 36,700 | 37,700 | 36,550 | 37,400 | 37,400 | 13.142.564 |
| 17 de mai. de 2024 | 36,750 | 36,800 | 36,200 | 36,450 | 36,450 | 9.828.317 |
| 16 de mai. de 2024 | 36,600 | 36,850 | 35,850 | 36,450 | 36,450 | 15.438.458 |
| 14 de mai. de 2024 | 36,200 | 36,550 | 36,000 | 36,100 | 36,100 | 10.035.599 |
| 13 de mai. de 2024 | 35,250 | 36,200 | 35,050 | 36,200 | 36,200 | 13.874.964 |
| 10 de mai. de 2024 | 34,950 | 35,600 | 34,850 | 35,400 | 35,400 | 7.879.258 |
| 09 de mai. de 2024 | 34,750 | 35,100 | 34,600 | 34,800 | 34,800 | 5.082.183 |
| 08 de mai. de 2024 | 35,100 | 35,450 | 34,550 | 34,650 | 34,650 | 10.008.674 |
| 07 de mai. de 2024 | 34,750 | 35,100 | 34,550 | 34,850 | 34,850 | 4.227.712 |
| 06 de mai. de 2024 | 34,500 | 34,800 | 34,200 | 34,600 | 34,600 | 7.619.956 |
| 03 de mai. de 2024 | 34,300 | 34,500 | 34,050 | 34,200 | 34,200 | 7.539.074 |
| 02 de mai. de 2024 | 33,850 | 34,250 | 33,500 | 34,050 | 34,050 | 6.903.883 |
| 30 de abr. de 2024 | 34,050 | 34,300 | 33,600 | 33,850 | 33,850 | 6.706.761 |
| 29 de abr. de 2024 | 34,000 | 34,500 | 33,700 | 33,800 | 33,800 | 11.526.947 |
| 26 de abr. de 2024 | 33,700 | 34,350 | 33,150 | 33,900 | 33,900 | 12.157.565 |
| 25 de abr. de 2024 | 33,650 | 34,400 | 33,550 | 33,900 | 33,900 | 10.442.214 |
| 24 de abr. de 2024 | 33,050 | 33,950 | 32,650 | 33,850 | 33,850 | 14.011.953 |
| 23 de abr. de 2024 | 32,000 | 32,950 | 31,950 | 32,950 | 32,950 | 15.052.382 |
| 22 de abr. de 2024 | 31,550 | 32,450 | 31,550 | 31,650 | 31,650 | 9.634.696 |
| 19 de abr. de 2024 | 30,650 | 30,900 | 30,150 | 30,850 | 30,850 | 8.604.473 |
| 18 de abr. de 2024 | 31,050 | 31,650 | 30,400 | 30,950 | 30,950 | 9.000.838 |
| 17 de abr. de 2024 | 31,050 | 31,650 | 30,700 | 31,050 | 31,050 | 10.935.514 |
| 16 de abr. de 2024 | 31,700 | 31,950 | 31,200 | 31,250 | 31,250 | 12.631.007 |
| 15 de abr. de 2024 | 32,150 | 32,500 | 31,900 | 32,250 | 32,250 | 6.461.087 |
| 12 de abr. de 2024 | 33,100 | 33,100 | 31,800 | 32,200 | 32,200 | 16.240.731 |
| 11 de abr. de 2024 | 33,750 | 33,950 | 32,250 | 33,350 | 33,350 | 16.734.216 |
| 10 de abr. de 2024 | 34,450 | 34,550 | 34,200 | 34,400 | 34,400 | 6.531.515 |
| 09 de abr. de 2024 | 34,500 | 34,950 | 34,350 | 34,400 | 34,400 | 4.489.520 |
| 08 de abr. de 2024 | 33,900 | 34,850 | 33,650 | 34,550 | 34,550 | 9.464.940 |
| 05 de abr. de 2024 | 33,800 | 34,300 | 33,400 | 33,950 | 33,950 | 11.695.050 |
| 03 de abr. de 2024 | 33,400 | 34,150 | 33,400 | 33,950 | 33,950 | 10.470.968 |
| 02 de abr. de 2024 | 33,900 | 34,250 | 33,100 | 33,400 | 33,400 | 13.457.286 |
| 28 de mar. de 2024 | 34,300 | 34,300 | 33,350 | 33,650 | 33,650 | 12.074.431 |
| 27 de mar. de 2024 | 33,900 | 34,950 | 33,850 | 34,300 | 34,300 | 11.264.133 |
| 26 de mar. de 2024 | 34,350 | 34,800 | 33,100 | 33,850 | 33,850 | 22.298.591 |
| 25 de mar. de 2024 | 34,500 | 34,850 | 34,350 | 34,400 | 34,400 | 9.027.519 |
| 22 de mar. de 2024 | 35,900 | 35,900 | 34,550 | 34,700 | 34,700 | 14.496.042 |
| 21 de mar. de 2024 | 35,900 | 36,450 | 35,700 | 35,900 | 35,900 | 7.847.995 |
| 20 de mar. de 2024 | 35,750 | 35,900 | 35,400 | 35,400 | 35,400 | 5.303.421 |
| 19 de mar. de 2024 | 36,200 | 36,250 | 35,500 | 35,750 | 35,750 | 7.724.027 |
| 18 de mar. de 2024 | 36,400 | 36,500 | 36,000 | 36,200 | 36,200 | 5.594.885 |
| 15 de mar. de 2024 | 36,850 | 37,100 | 36,300 | 36,550 | 36,550 | 12.686.935 |
| 14 de mar. de 2024 | 37,000 | 37,450 | 36,750 | 37,150 | 37,150 | 5.468.913 |
| 13 de mar. de 2024 | 37,350 | 37,400 | 36,750 | 36,900 | 36,900 | 8.543.261 |
| 12 de mar. de 2024 | 36,950 | 37,700 | 36,550 | 37,550 | 37,550 | 14.207.889 |
| 11 de mar. de 2024 | 36,800 | 37,450 | 36,750 | 36,950 | 36,950 | 7.065.106 |
| 08 de mar. de 2024 | 36,750 | 37,050 | 36,600 | 36,700 | 36,700 | 5.860.526 |
| 07 de mar. de 2024 | 36,250 | 36,800 | 36,250 | 36,600 | 36,600 | 8.358.414 |
| 06 de mar. de 2024 | 36,400 | 36,900 | 36,150 | 36,600 | 36,600 | 8.284.474 |
| 05 de mar. de 2024 | 37,350 | 37,350 | 36,250 | 36,650 | 36,650 | 11.729.236 |
| 04 de mar. de 2024 | 38,350 | 38,500 | 37,350 | 37,750 | 37,750 | 8.289.189 |
| 01 de mar. de 2024 | 38,800 | 38,800 | 38,000 | 38,050 | 38,050 | 10.558.136 |
| 29 de fev. de 2024 | 38,800 | 39,400 | 38,400 | 38,950 | 38,950 | 13.053.950 |
| 28 de fev. de 2024 | 38,850 | 40,200 | 38,400 | 39,000 | 39,000 | 14.236.719 |
| 27 de fev. de 2024 | 38,600 | 38,650 | 37,850 | 38,250 | 38,250 | 7.777.116 |
| 26 de fev. de 2024 | 38,450 | 38,900 | 38,300 | 38,700 | 38,700 | 5.896.317 |
| 23 de fev. de 2024 | 38,050 | 39,100 | 38,050 | 38,500 | 38,500 | 4.731.431 |
| 22 de fev. de 2024 | 38,050 | 38,400 | 37,550 | 38,400 | 38,400 | 7.583.238 |
| 21 de fev. de 2024 | 37,700 | 38,800 | 37,700 | 38,250 | 38,250 | 7.714.866 |
| 20 de fev. de 2024 | 38,000 | 38,450 | 37,700 | 38,000 | 38,000 | 5.470.448 |
| 19 de fev. de 2024 | 38,800 | 38,900 | 37,700 | 37,800 | 37,800 | 8.907.226 |
| 16 de fev. de 2024 | 38,250 | 39,000 | 38,250 | 38,600 | 38,600 | 8.564.518 |
| 15 de fev. de 2024 | 37,350 | 38,400 | 37,250 | 38,000 | 38,000 | 7.295.204 |
| 14 de fev. de 2024 | 37,450 | 37,500 | 36,650 | 37,350 | 37,350 | 16.380.686 |
| 09 de fev. de 2024 | 38,100 | 38,550 | 37,700 | 38,300 | 38,300 | 5.039.118 |
| 08 de fev. de 2024 | 39,450 | 39,550 | 38,300 | 38,400 | 38,400 | 7.178.151 |
| 07 de fev. de 2024 | 39,500 | 39,650 | 39,200 | 39,500 | 39,500 | 5.135.422 |
| 06 de fev. de 2024 | 39,000 | 39,650 | 39,000 | 39,400 | 39,400 | 6.921.707 |
| 05 de fev. de 2024 | 39,500 | 39,500 | 38,950 | 39,300 | 39,300 | 5.945.097 |
| 02 de fev. de 2024 | 40,100 | 41,100 | 39,650 | 39,800 | 39,800 | 11.673.946 |
| 01 de fev. de 2024 | 39,100 | 39,600 | 38,600 | 39,550 | 39,550 | 8.211.038 |
| 31 de jan. de 2024 | 39,400 | 39,550 | 38,850 | 39,200 | 39,200 | 11.373.658 |
| 30 de jan. de 2024 | 39,000 | 39,500 | 38,800 | 39,400 | 39,400 | 8.653.903 |
| 29 de jan. de 2024 | 39,300 | 40,050 | 38,900 | 39,050 | 39,050 | 8.297.238 |
| 26 de jan. de 2024 | 39,200 | 40,200 | 39,100 | 39,400 | 39,400 | 6.549.384 |
| 25 de jan. de 2024 | 39,600 | 39,600 | 38,900 | 39,200 | 39,200 | 9.750.790 |
| 24 de jan. de 2024 | 39,300 | 39,900 | 38,850 | 39,600 | 39,600 | 9.224.543 |
| 23 de jan. de 2024 | 39,000 | 39,500 | 38,600 | 39,150 | 39,150 | 14.332.711 |
| 22 de jan. de 2024 | 40,450 | 40,550 | 38,450 | 38,900 | 38,900 | 13.431.535 |
| 19 de jan. de 2024 | 40,800 | 41,300 | 40,350 | 40,450 | 40,450 | 9.872.589 |
| 18 de jan. de 2024 | 40,000 | 40,850 | 39,800 | 40,750 | 40,750 | 12.547.059 |
| *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.