Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.904,96 +3.559,21 (+5,90%)
China Resources Power Holdings Company Limited (0836.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 19,320 | 19,340 | 19,060 | 19,200 | 19,200 | 5.881.989 |
| 02 de mai. de 2024 | 19,480 | 19,500 | 19,040 | 19,080 | 19,080 | 5.920.615 |
| 30 de abr. de 2024 | 19,340 | 19,860 | 19,340 | 19,500 | 19,500 | 16.386.537 |
| 29 de abr. de 2024 | 19,700 | 19,740 | 19,260 | 19,380 | 19,380 | 15.675.462 |
| 26 de abr. de 2024 | 19,820 | 20,000 | 19,340 | 19,640 | 19,640 | 20.139.013 |
| 25 de abr. de 2024 | 19,680 | 19,960 | 19,560 | 19,820 | 19,820 | 11.267.014 |
| 24 de abr. de 2024 | 19,680 | 20,350 | 19,620 | 19,680 | 19,680 | 18.159.400 |
| 23 de abr. de 2024 | 19,760 | 19,820 | 19,480 | 19,560 | 19,560 | 11.922.205 |
| 22 de abr. de 2024 | 19,800 | 20,250 | 19,640 | 19,760 | 19,760 | 15.518.648 |
| 19 de abr. de 2024 | 19,420 | 19,760 | 19,180 | 19,700 | 19,700 | 16.318.915 |
| 18 de abr. de 2024 | 19,740 | 20,050 | 19,420 | 19,520 | 19,520 | 15.293.200 |
| 17 de abr. de 2024 | 19,080 | 19,700 | 19,080 | 19,680 | 19,680 | 12.575.026 |
| 16 de abr. de 2024 | 19,360 | 19,480 | 19,040 | 19,160 | 19,160 | 16.270.787 |
| 15 de abr. de 2024 | 19,300 | 19,600 | 19,140 | 19,380 | 19,380 | 10.889.247 |
| 12 de abr. de 2024 | 19,440 | 19,780 | 19,320 | 19,320 | 19,320 | 12.387.685 |
| 11 de abr. de 2024 | 19,240 | 19,680 | 19,120 | 19,580 | 19,580 | 17.131.389 |
| 10 de abr. de 2024 | 18,620 | 19,340 | 18,620 | 19,260 | 19,260 | 19.734.227 |
| 09 de abr. de 2024 | 18,760 | 18,840 | 18,440 | 18,620 | 18,620 | 9.780.264 |
| 08 de abr. de 2024 | 18,200 | 18,880 | 18,020 | 18,640 | 18,640 | 19.300.398 |
| 05 de abr. de 2024 | 18,660 | 18,740 | 17,980 | 18,020 | 18,020 | 6.438.345 |
| 03 de abr. de 2024 | 18,420 | 18,820 | 18,280 | 18,740 | 18,740 | 13.573.306 |
| 02 de abr. de 2024 | 18,300 | 19,060 | 18,300 | 18,420 | 18,420 | 18.996.725 |
| 28 de mar. de 2024 | 17,860 | 18,300 | 17,800 | 18,260 | 18,260 | 17.677.008 |
| 27 de mar. de 2024 | 17,820 | 17,980 | 17,620 | 17,880 | 17,880 | 13.256.721 |
| 26 de mar. de 2024 | 17,860 | 18,060 | 17,660 | 17,820 | 17,820 | 13.507.723 |
| 25 de mar. de 2024 | 17,920 | 18,160 | 17,540 | 17,860 | 17,860 | 15.186.765 |
| 22 de mar. de 2024 | 17,800 | 18,140 | 17,500 | 17,940 | 17,940 | 18.254.674 |
| 21 de mar. de 2024 | 17,900 | 18,180 | 17,320 | 17,980 | 17,980 | 36.565.638 |
| 20 de mar. de 2024 | 18,580 | 18,580 | 17,820 | 17,920 | 17,920 | 35.362.761 |
| 19 de mar. de 2024 | 18,920 | 18,920 | 18,600 | 18,640 | 18,640 | 9.050.958 |
| 18 de mar. de 2024 | 18,840 | 19,020 | 18,600 | 18,920 | 18,920 | 12.927.102 |
| 15 de mar. de 2024 | 18,660 | 19,040 | 18,480 | 18,780 | 18,780 | 21.790.856 |
| 14 de mar. de 2024 | 18,740 | 18,940 | 18,600 | 18,900 | 18,900 | 12.135.781 |
| 13 de mar. de 2024 | 18,160 | 18,880 | 18,100 | 18,740 | 18,740 | 11.527.838 |
| 12 de mar. de 2024 | 18,400 | 18,500 | 18,020 | 18,240 | 18,240 | 14.065.903 |
| 11 de mar. de 2024 | 18,300 | 18,700 | 18,080 | 18,340 | 18,340 | 18.595.265 |
| 08 de mar. de 2024 | 18,140 | 18,500 | 18,000 | 18,260 | 18,260 | 14.460.429 |
| 07 de mar. de 2024 | 18,180 | 18,360 | 18,000 | 18,100 | 18,100 | 19.261.747 |
| 06 de mar. de 2024 | 17,760 | 18,380 | 17,660 | 18,180 | 18,180 | 17.613.975 |
| 05 de mar. de 2024 | 17,740 | 18,020 | 17,480 | 17,600 | 17,600 | 14.795.737 |
| 04 de mar. de 2024 | 17,000 | 17,820 | 17,000 | 17,800 | 17,800 | 15.915.298 |
| 01 de mar. de 2024 | 16,860 | 17,240 | 16,680 | 17,080 | 17,080 | 7.074.005 |
| 29 de fev. de 2024 | 17,160 | 17,300 | 16,860 | 16,900 | 16,900 | 10.766.038 |
| 28 de fev. de 2024 | 16,880 | 17,320 | 16,800 | 17,160 | 17,160 | 10.323.030 |
| 27 de fev. de 2024 | 16,960 | 17,060 | 16,700 | 16,880 | 16,880 | 11.592.682 |
| 26 de fev. de 2024 | 17,160 | 17,260 | 16,780 | 16,860 | 16,860 | 12.619.323 |
| 23 de fev. de 2024 | 17,300 | 17,500 | 17,160 | 17,220 | 17,220 | 12.764.815 |
| 22 de fev. de 2024 | 16,780 | 17,340 | 16,620 | 17,340 | 17,340 | 19.686.871 |
| 21 de fev. de 2024 | 16,600 | 16,940 | 16,540 | 16,760 | 16,760 | 15.534.699 |
| 20 de fev. de 2024 | 16,100 | 16,740 | 15,960 | 16,660 | 16,660 | 19.111.736 |
| 19 de fev. de 2024 | 15,640 | 16,140 | 15,640 | 16,000 | 16,000 | 16.217.383 |
| 16 de fev. de 2024 | 15,240 | 15,600 | 15,200 | 15,480 | 15,480 | 6.412.927 |
| 15 de fev. de 2024 | 15,300 | 15,340 | 15,040 | 15,180 | 15,180 | 3.935.155 |
| 14 de fev. de 2024 | 15,700 | 15,700 | 15,240 | 15,260 | 15,260 | 6.406.145 |
| 09 de fev. de 2024 | 15,980 | 15,980 | 15,540 | 15,700 | 15,700 | 1.847.333 |
| 08 de fev. de 2024 | 15,960 | 16,200 | 15,940 | 15,980 | 15,980 | 8.856.591 |
| 07 de fev. de 2024 | 15,780 | 16,200 | 15,620 | 16,060 | 16,060 | 11.993.557 |
| 06 de fev. de 2024 | 15,480 | 15,880 | 15,300 | 15,880 | 15,880 | 11.224.050 |
| 05 de fev. de 2024 | 15,420 | 15,540 | 15,120 | 15,360 | 15,360 | 13.561.346 |
| 02 de fev. de 2024 | 15,600 | 15,940 | 15,520 | 15,640 | 15,640 | 12.783.795 |
| 01 de fev. de 2024 | 15,840 | 15,940 | 15,600 | 15,660 | 15,660 | 10.219.179 |
| 31 de jan. de 2024 | 15,480 | 15,980 | 15,360 | 15,800 | 15,800 | 17.787.026 |
| 30 de jan. de 2024 | 15,820 | 15,860 | 15,440 | 15,520 | 15,520 | 8.636.194 |
| 29 de jan. de 2024 | 15,960 | 16,100 | 15,700 | 15,820 | 15,820 | 16.838.592 |
| 26 de jan. de 2024 | 16,100 | 16,120 | 15,800 | 15,860 | 15,860 | 12.377.251 |
| 25 de jan. de 2024 | 16,100 | 16,240 | 15,880 | 16,040 | 16,040 | 16.679.653 |
| 24 de jan. de 2024 | 15,220 | 16,100 | 15,220 | 16,040 | 16,040 | 12.324.476 |
| 23 de jan. de 2024 | 15,000 | 15,300 | 14,640 | 15,200 | 15,200 | 11.825.856 |
| 22 de jan. de 2024 | 15,280 | 15,440 | 14,840 | 14,940 | 14,940 | 11.498.809 |
| 19 de jan. de 2024 | 15,540 | 15,560 | 15,120 | 15,280 | 15,280 | 10.570.256 |
| 18 de jan. de 2024 | 15,640 | 15,660 | 15,240 | 15,600 | 15,600 | 16.478.489 |
| 17 de jan. de 2024 | 16,100 | 16,200 | 15,500 | 15,520 | 15,520 | 15.366.501 |
| 16 de jan. de 2024 | 16,120 | 16,380 | 16,040 | 16,220 | 16,220 | 8.883.179 |
| 15 de jan. de 2024 | 16,020 | 16,340 | 16,020 | 16,220 | 16,220 | 12.023.237 |
| 12 de jan. de 2024 | 15,720 | 16,140 | 15,720 | 16,120 | 16,120 | 8.692.065 |
| 11 de jan. de 2024 | 15,800 | 16,060 | 15,680 | 15,820 | 15,820 | 5.442.952 |
| 10 de jan. de 2024 | 15,720 | 15,860 | 15,520 | 15,800 | 15,800 | 7.595.328 |
| 09 de jan. de 2024 | 15,860 | 16,180 | 15,720 | 15,780 | 15,780 | 16.240.681 |
| 08 de jan. de 2024 | 15,720 | 15,880 | 15,680 | 15,820 | 15,820 | 12.684.486 |
| 05 de jan. de 2024 | 15,860 | 16,000 | 15,740 | 15,820 | 15,820 | 11.316.899 |
| 04 de jan. de 2024 | 15,880 | 15,900 | 15,660 | 15,840 | 15,840 | 4.168.855 |
| 03 de jan. de 2024 | 15,860 | 15,920 | 15,700 | 15,840 | 15,840 | 5.419.178 |
| 02 de jan. de 2024 | 15,660 | 15,920 | 15,620 | 15,840 | 15,840 | 6.931.057 |
| 29 de dez. de 2023 | 15,520 | 15,640 | 15,340 | 15,640 | 15,640 | 5.827.289 |
| 28 de dez. de 2023 | 15,220 | 15,520 | 15,200 | 15,480 | 15,480 | 7.302.000 |
| 27 de dez. de 2023 | 15,200 | 15,420 | 15,120 | 15,260 | 15,260 | 8.210.712 |
| 22 de dez. de 2023 | 15,560 | 15,700 | 15,140 | 15,200 | 15,200 | 15.845.734 |
| 21 de dez. de 2023 | 15,320 | 15,560 | 15,320 | 15,520 | 15,520 | 10.879.751 |
| 20 de dez. de 2023 | 15,180 | 15,620 | 15,180 | 15,400 | 15,400 | 12.060.814 |
| 19 de dez. de 2023 | 15,060 | 15,160 | 14,980 | 15,100 | 15,100 | 7.866.662 |
| 18 de dez. de 2023 | 15,000 | 15,180 | 14,920 | 15,060 | 15,060 | 5.833.445 |
| 15 de dez. de 2023 | 15,160 | 15,360 | 14,940 | 15,060 | 15,060 | 13.979.942 |
| 14 de dez. de 2023 | 15,100 | 15,240 | 14,920 | 15,100 | 15,100 | 5.884.356 |
| 13 de dez. de 2023 | 14,920 | 15,140 | 14,880 | 15,100 | 15,100 | 5.788.166 |
| 12 de dez. de 2023 | 15,160 | 15,160 | 14,960 | 15,040 | 15,040 | 4.730.663 |
| 11 de dez. de 2023 | 14,980 | 15,100 | 14,620 | 15,100 | 15,100 | 7.289.145 |
| 08 de dez. de 2023 | 15,080 | 15,160 | 14,920 | 14,980 | 14,980 | 3.565.786 |
| 07 de dez. de 2023 | 15,060 | 15,140 | 14,800 | 15,020 | 15,020 | 6.155.075 |
| 06 de dez. de 2023 | 14,700 | 15,040 | 14,640 | 15,000 | 15,000 | 4.982.812 |
| 05 de dez. de 2023 | 14,740 | 14,920 | 14,620 | 14,800 | 14,800 | 7.820.408 |
| *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.