Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.931,92 -1.450,70 (-2,25%)
PetroChina Company Limited (0857.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 7,430 | 7,630 | 7,430 | 7,540 | 7,540 | 165.147.107 |
| 25 de abr. de 2024 | 7,220 | 7,400 | 7,210 | 7,360 | 7,360 | 86.098.538 |
| 24 de abr. de 2024 | 7,260 | 7,370 | 7,230 | 7,270 | 7,270 | 100.905.114 |
| 23 de abr. de 2024 | 7,290 | 7,330 | 7,150 | 7,240 | 7,240 | 126.839.760 |
| 22 de abr. de 2024 | 7,540 | 7,650 | 7,270 | 7,290 | 7,290 | 155.928.107 |
| 19 de abr. de 2024 | 7,310 | 7,550 | 7,280 | 7,490 | 7,490 | 165.766.404 |
| 18 de abr. de 2024 | 7,350 | 7,350 | 7,180 | 7,320 | 7,320 | 182.326.219 |
| 17 de abr. de 2024 | 7,480 | 7,500 | 7,350 | 7,430 | 7,430 | 176.583.963 |
| 16 de abr. de 2024 | 7,380 | 7,710 | 7,380 | 7,530 | 7,530 | 274.428.245 |
| 15 de abr. de 2024 | 7,210 | 7,560 | 7,200 | 7,480 | 7,480 | 180.401.256 |
| 12 de abr. de 2024 | 7,350 | 7,390 | 7,240 | 7,320 | 7,320 | 105.773.969 |
| 11 de abr. de 2024 | 7,260 | 7,490 | 7,260 | 7,400 | 7,400 | 163.350.741 |
| 10 de abr. de 2024 | 7,150 | 7,420 | 7,120 | 7,380 | 7,380 | 138.290.573 |
| 09 de abr. de 2024 | 7,190 | 7,340 | 7,170 | 7,170 | 7,170 | 103.248.386 |
| 08 de abr. de 2024 | 7,070 | 7,350 | 7,010 | 7,210 | 7,210 | 152.735.592 |
| 05 de abr. de 2024 | 7,190 | 7,200 | 7,000 | 7,120 | 7,120 | 96.956.409 |
| 03 de abr. de 2024 | 7,150 | 7,320 | 7,120 | 7,170 | 7,170 | 168.895.681 |
| 02 de abr. de 2024 | 6,850 | 7,220 | 6,850 | 7,140 | 7,140 | 236.928.726 |
| 28 de mar. de 2024 | 6,450 | 6,800 | 6,430 | 6,690 | 6,690 | 137.592.534 |
| 27 de mar. de 2024 | 6,500 | 6,520 | 6,390 | 6,470 | 6,470 | 88.335.512 |
| 26 de mar. de 2024 | 6,650 | 6,650 | 6,490 | 6,500 | 6,500 | 141.008.986 |
| 25 de mar. de 2024 | 6,430 | 6,460 | 6,430 | 6,460 | 6,460 | 86.834.713 |
| 22 de mar. de 2024 | 6,530 | 6,660 | 6,380 | 6,410 | 6,410 | 124.830.287 |
| 21 de mar. de 2024 | 6,520 | 6,700 | 6,500 | 6,570 | 6,570 | 156.219.280 |
| 20 de mar. de 2024 | 6,450 | 6,550 | 6,360 | 6,430 | 6,430 | 99.272.994 |
| 19 de mar. de 2024 | 6,300 | 6,560 | 6,250 | 6,400 | 6,400 | 147.542.357 |
| 18 de mar. de 2024 | 6,380 | 6,450 | 6,330 | 6,330 | 6,330 | 94.424.010 |
| 15 de mar. de 2024 | 6,300 | 6,510 | 6,300 | 6,440 | 6,440 | 198.899.806 |
| 14 de mar. de 2024 | 6,320 | 6,530 | 6,300 | 6,360 | 6,360 | 128.533.884 |
| 13 de mar. de 2024 | 6,190 | 6,260 | 6,130 | 6,230 | 6,230 | 94.262.369 |
| 12 de mar. de 2024 | 6,260 | 6,380 | 6,190 | 6,230 | 6,230 | 134.388.777 |
| 11 de mar. de 2024 | 6,200 | 6,320 | 6,150 | 6,260 | 6,260 | 167.483.807 |
| 08 de mar. de 2024 | 6,140 | 6,230 | 6,030 | 6,190 | 6,190 | 136.508.286 |
| 07 de mar. de 2024 | 6,090 | 6,310 | 6,080 | 6,140 | 6,140 | 186.708.160 |
| 06 de mar. de 2024 | 6,110 | 6,110 | 5,980 | 6,070 | 6,070 | 120.031.530 |
| 05 de mar. de 2024 | 6,120 | 6,200 | 6,000 | 6,070 | 6,070 | 129.266.644 |
| 04 de mar. de 2024 | 6,130 | 6,260 | 6,120 | 6,220 | 6,220 | 112.863.206 |
| 01 de mar. de 2024 | 6,140 | 6,170 | 6,080 | 6,110 | 6,110 | 83.319.547 |
| 29 de fev. de 2024 | 6,130 | 6,220 | 6,130 | 6,170 | 6,170 | 122.462.452 |
| 28 de fev. de 2024 | 6,220 | 6,250 | 6,030 | 6,160 | 6,160 | 120.667.816 |
| 27 de fev. de 2024 | 6,180 | 6,230 | 6,120 | 6,200 | 6,200 | 107.347.973 |
| 26 de fev. de 2024 | 6,250 | 6,330 | 6,120 | 6,190 | 6,190 | 104.432.694 |
| 23 de fev. de 2024 | 6,230 | 6,340 | 6,170 | 6,260 | 6,260 | 187.842.621 |
| 22 de fev. de 2024 | 5,930 | 6,300 | 5,930 | 6,280 | 6,280 | 253.618.819 |
| 21 de fev. de 2024 | 5,930 | 6,020 | 5,910 | 5,940 | 5,940 | 170.000.767 |
| 20 de fev. de 2024 | 5,840 | 5,930 | 5,800 | 5,900 | 5,900 | 147.684.202 |
| 19 de fev. de 2024 | 5,670 | 5,890 | 5,660 | 5,820 | 5,820 | 122.949.242 |
| 16 de fev. de 2024 | 5,620 | 5,730 | 5,570 | 5,670 | 5,670 | 70.629.360 |
| 15 de fev. de 2024 | 5,580 | 5,620 | 5,550 | 5,600 | 5,600 | 33.724.673 |
| 14 de fev. de 2024 | 5,520 | 5,620 | 5,500 | 5,610 | 5,610 | 50.488.365 |
| 09 de fev. de 2024 | 5,630 | 5,630 | 5,630 | 5,630 | 5,630 | - |
| 08 de fev. de 2024 | 5,670 | 5,720 | 5,610 | 5,630 | 5,630 | 68.106.109 |
| 07 de fev. de 2024 | 5,760 | 5,760 | 5,600 | 5,700 | 5,700 | 121.136.969 |
| 06 de fev. de 2024 | 5,740 | 5,850 | 5,670 | 5,720 | 5,720 | 153.092.318 |
| 05 de fev. de 2024 | 5,630 | 5,870 | 5,610 | 5,740 | 5,740 | 184.409.698 |
| 02 de fev. de 2024 | 5,610 | 5,780 | 5,590 | 5,730 | 5,730 | 144.839.864 |
| 01 de fev. de 2024 | 5,620 | 5,670 | 5,520 | 5,590 | 5,590 | 124.402.703 |
| 31 de jan. de 2024 | 5,680 | 5,740 | 5,600 | 5,650 | 5,650 | 100.559.105 |
| 30 de jan. de 2024 | 5,720 | 5,770 | 5,650 | 5,700 | 5,700 | 134.421.087 |
| 29 de jan. de 2024 | 5,780 | 5,900 | 5,730 | 5,790 | 5,790 | 198.079.197 |
| 26 de jan. de 2024 | 5,700 | 5,800 | 5,620 | 5,710 | 5,710 | 187.731.510 |
| 25 de jan. de 2024 | 5,270 | 5,740 | 5,270 | 5,670 | 5,670 | 343.290.739 |
| 24 de jan. de 2024 | 5,040 | 5,300 | 5,010 | 5,250 | 5,250 | 207.892.939 |
| 23 de jan. de 2024 | 4,920 | 5,040 | 4,850 | 4,950 | 4,950 | 99.075.005 |
| 22 de jan. de 2024 | 4,980 | 4,980 | 4,810 | 4,900 | 4,900 | 144.071.256 |
| 19 de jan. de 2024 | 4,990 | 5,020 | 4,910 | 4,970 | 4,970 | 90.871.451 |
| 18 de jan. de 2024 | 5,050 | 5,050 | 4,870 | 4,980 | 4,980 | 167.943.007 |
| 17 de jan. de 2024 | 5,180 | 5,180 | 4,990 | 5,050 | 5,050 | 176.453.795 |
| 16 de jan. de 2024 | 5,210 | 5,330 | 5,210 | 5,220 | 5,220 | 69.404.899 |
| 15 de jan. de 2024 | 5,290 | 5,290 | 5,290 | 5,290 | 5,290 | - |
| 12 de jan. de 2024 | 5,220 | 5,320 | 5,200 | 5,290 | 5,290 | 78.482.448 |
| 11 de jan. de 2024 | 5,340 | 5,340 | 5,220 | 5,240 | 5,240 | 106.767.570 |
| 10 de jan. de 2024 | 5,360 | 5,410 | 5,320 | 5,340 | 5,340 | 88.916.218 |
| 09 de jan. de 2024 | 5,330 | 5,440 | 5,270 | 5,380 | 5,380 | 90.124.368 |
| 08 de jan. de 2024 | 5,440 | 5,550 | 5,360 | 5,420 | 5,420 | 100.119.160 |
| 05 de jan. de 2024 | 5,340 | 5,500 | 5,280 | 5,440 | 5,440 | 150.698.189 |
| 04 de jan. de 2024 | 5,270 | 5,390 | 5,230 | 5,370 | 5,370 | 120.549.187 |
| 03 de jan. de 2024 | 5,180 | 5,280 | 5,140 | 5,230 | 5,230 | 89.394.031 |
| 02 de jan. de 2024 | 5,160 | 5,240 | 5,140 | 5,200 | 5,200 | 50.820.946 |
| 29 de dez. de 2023 | 5,150 | 5,190 | 5,100 | 5,160 | 5,160 | 42.864.969 |
| 28 de dez. de 2023 | 5,110 | 5,200 | 5,090 | 5,160 | 5,160 | 75.622.094 |
| 27 de dez. de 2023 | 4,970 | 5,170 | 4,950 | 5,130 | 5,130 | 143.122.905 |
| 22 de dez. de 2023 | 4,910 | 5,020 | 4,900 | 4,950 | 4,950 | 88.202.575 |
| 21 de dez. de 2023 | 4,810 | 4,920 | 4,790 | 4,900 | 4,900 | 43.736.124 |
| 20 de dez. de 2023 | 4,930 | 4,990 | 4,850 | 4,890 | 4,890 | 65.779.619 |
| 19 de dez. de 2023 | 4,950 | 4,970 | 4,870 | 4,890 | 4,890 | 62.029.512 |
| 18 de dez. de 2023 | 4,850 | 4,990 | 4,820 | 4,920 | 4,920 | 72.501.764 |
| 15 de dez. de 2023 | 4,920 | 5,010 | 4,920 | 4,930 | 4,930 | 167.038.397 |
| 14 de dez. de 2023 | 4,900 | 4,920 | 4,800 | 4,830 | 4,830 | 80.661.578 |
| 13 de dez. de 2023 | 4,810 | 4,850 | 4,790 | 4,820 | 4,820 | 83.694.947 |
| 12 de dez. de 2023 | 4,880 | 4,900 | 4,800 | 4,870 | 4,870 | 44.149.086 |
| 11 de dez. de 2023 | 4,800 | 4,860 | 4,740 | 4,850 | 4,850 | 75.092.341 |
| 08 de dez. de 2023 | 4,880 | 4,920 | 4,830 | 4,860 | 4,860 | 63.143.123 |
| 07 de dez. de 2023 | 4,900 | 4,910 | 4,730 | 4,860 | 4,860 | 132.584.263 |
| 06 de dez. de 2023 | 5,000 | 5,010 | 4,900 | 4,970 | 4,970 | 75.360.464 |
| 05 de dez. de 2023 | 5,120 | 5,140 | 4,950 | 5,030 | 5,030 | 85.431.274 |
| 04 de dez. de 2023 | 5,190 | 5,220 | 5,110 | 5,120 | 5,120 | 74.195.698 |
| 01 de dez. de 2023 | 5,130 | 5,180 | 5,100 | 5,110 | 5,110 | 58.119.190 |
| 30 de nov. de 2023 | 5,060 | 5,180 | 5,020 | 5,130 | 5,130 | 138.755.738 |
| 29 de nov. de 2023 | 5,180 | 5,180 | 5,020 | 5,070 | 5,070 | 86.997.077 |
| *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.