Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.966,69 +868,73 (+1,29%)
China Construction Bank Corporation (0939.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jul. de 2024 | 5,470 | 5,500 | 5,360 | 5,390 | 5,390 | 452.586.763 |
| 25 de jul. de 2024 | 5,500 | 5,560 | 5,380 | 5,420 | 5,420 | 378.252.789 |
| 24 de jul. de 2024 | 5,470 | 5,540 | 5,460 | 5,500 | 5,500 | 274.655.123 |
| 23 de jul. de 2024 | 5,410 | 5,520 | 5,390 | 5,480 | 5,480 | 349.494.781 |
| 22 de jul. de 2024 | 5,320 | 5,450 | 5,260 | 5,420 | 5,420 | 282.311.811 |
| 19 de jul. de 2024 | 5,420 | 5,440 | 5,310 | 5,340 | 5,340 | 412.134.584 |
| 18 de jul. de 2024 | 5,450 | 5,540 | 5,440 | 5,480 | 5,480 | 304.300.717 |
| 17 de jul. de 2024 | 5,490 | 5,530 | 5,440 | 5,460 | 5,460 | 266.156.776 |
| 16 de jul. de 2024 | 5,580 | 5,630 | 5,470 | 5,470 | 5,470 | 372.031.744 |
| 15 de jul. de 2024 | 5,630 | 5,690 | 5,580 | 5,620 | 5,620 | 366.459.386 |
| 12 de jul. de 2024 | 5,570 | 5,680 | 5,560 | 5,660 | 5,660 | 525.380.166 |
| 11 de jul. de 2024 | 5,480 | 5,540 | 5,460 | 5,530 | 5,530 | 344.774.002 |
| 10 de jul. de 2024 | 5,390 | 5,480 | 5,380 | 5,430 | 5,430 | 387.235.842 |
| 09 de jul. de 2024 | 5,350 | 5,420 | 5,330 | 5,380 | 5,380 | 371.610.655 |
| 08 de jul. de 2024 | 5,360 | 5,420 | 5,320 | 5,370 | 5,370 | 328.949.302 |
| 05 de jul. de 2024 | - | - | - | - | - | - |
| 04 de jul. de 2024 | 5,430 | 5,540 | 5,410 | 5,540 | 5,540 | 780.650.023 |
| 04 de jul. de 2024 | 0.438393 Dividendo | |||||
| 03 de jul. de 2024 | 5,900 | 5,910 | 5,750 | 5,800 | 5,362 | 684.365.870 |
| 02 de jul. de 2024 | 5,770 | 5,900 | 5,750 | 5,860 | 5,417 | 690.742.407 |
| 28 de jun. de 2024 | 5,700 | 5,830 | 5,700 | 5,770 | 5,334 | 467.543.421 |
| 27 de jun. de 2024 | 5,760 | 5,770 | 5,690 | 5,720 | 5,288 | 338.667.886 |
| 26 de jun. de 2024 | 5,760 | 5,830 | 5,750 | 5,790 | 5,352 | 323.771.283 |
| 25 de jun. de 2024 | 5,820 | 5,860 | 5,770 | 5,800 | 5,362 | 313.192.601 |
| 24 de jun. de 2024 | 5,710 | 5,790 | 5,650 | 5,780 | 5,343 | 393.903.098 |
| 21 de jun. de 2024 | 5,750 | 5,800 | 5,670 | 5,710 | 5,278 | 518.397.176 |
| 20 de jun. de 2024 | 5,810 | 5,880 | 5,760 | 5,790 | 5,352 | 291.157.311 |
| 19 de jun. de 2024 | 5,640 | 5,820 | 5,640 | 5,810 | 5,371 | 555.737.809 |
| 18 de jun. de 2024 | 5,530 | 5,620 | 5,500 | 5,610 | 5,186 | 287.717.640 |
| 17 de jun. de 2024 | 5,470 | 5,550 | 5,430 | 5,530 | 5,112 | 246.286.755 |
| 14 de jun. de 2024 | 5,490 | 5,570 | 5,460 | 5,500 | 5,084 | 246.297.684 |
| 13 de jun. de 2024 | 5,500 | 5,520 | 5,450 | 5,510 | 5,094 | 266.813.746 |
| 12 de jun. de 2024 | 5,520 | 5,540 | 5,400 | 5,490 | 5,075 | 452.192.082 |
| 11 de jun. de 2024 | 5,640 | 5,650 | 5,500 | 5,540 | 5,121 | 488.810.768 |
| 07 de jun. de 2024 | 5,620 | 5,680 | 5,590 | 5,660 | 5,232 | 371.712.008 |
| 06 de jun. de 2024 | 5,640 | 5,660 | 5,560 | 5,590 | 5,167 | 326.196.844 |
| 05 de jun. de 2024 | 5,610 | 5,700 | 5,590 | 5,600 | 5,177 | 465.109.859 |
| 04 de jun. de 2024 | 5,610 | 5,630 | 5,560 | 5,610 | 5,186 | 399.492.020 |
| 03 de jun. de 2024 | 5,600 | 5,680 | 5,590 | 5,620 | 5,195 | 401.285.313 |
| 31 de mai. de 2024 | 5,660 | 5,720 | 5,540 | 5,540 | 5,121 | 621.317.467 |
| 30 de mai. de 2024 | 5,680 | 5,700 | 5,560 | 5,600 | 5,177 | 528.289.186 |
| 29 de mai. de 2024 | 5,820 | 5,820 | 5,690 | 5,690 | 5,260 | 594.621.139 |
| 28 de mai. de 2024 | 5,830 | 5,890 | 5,820 | 5,840 | 5,399 | 243.967.485 |
| 27 de mai. de 2024 | 5,830 | 5,900 | 5,810 | 5,830 | 5,389 | 353.099.668 |
| 24 de mai. de 2024 | 5,830 | 5,870 | 5,800 | 5,810 | 5,371 | 400.709.477 |
| 23 de mai. de 2024 | 5,880 | 5,890 | 5,730 | 5,850 | 5,408 | 434.680.781 |
| 22 de mai. de 2024 | 5,920 | 5,930 | 5,870 | 5,890 | 5,445 | 309.625.081 |
| 21 de mai. de 2024 | 5,880 | 5,950 | 5,860 | 5,870 | 5,426 | 437.375.067 |
| 20 de mai. de 2024 | 5,860 | 5,910 | 5,820 | 5,900 | 5,454 | 418.819.859 |
| 17 de mai. de 2024 | 5,900 | 5,910 | 5,780 | 5,850 | 5,408 | 621.421.688 |
| 16 de mai. de 2024 | 5,620 | 5,900 | 5,610 | 5,900 | 5,454 | 1.329.258.544 |
| 14 de mai. de 2024 | 5,630 | 5,640 | 5,510 | 5,560 | 5,140 | 573.753.450 |
| 13 de mai. de 2024 | 5,650 | 5,680 | 5,600 | 5,630 | 5,204 | 632.386.628 |
| 10 de mai. de 2024 | 5,360 | 5,640 | 5,350 | 5,640 | 5,214 | 1.883.266.621 |
| 09 de mai. de 2024 | 5,200 | 5,280 | 5,200 | 5,280 | 4,881 | 415.075.533 |
| 08 de mai. de 2024 | 5,250 | 5,290 | 5,200 | 5,200 | 4,807 | 381.841.841 |
| 07 de mai. de 2024 | 5,220 | 5,250 | 5,200 | 5,240 | 4,844 | 308.690.493 |
| 06 de mai. de 2024 | 5,220 | 5,250 | 5,180 | 5,220 | 4,825 | 396.427.178 |
| 03 de mai. de 2024 | 5,170 | 5,230 | 5,140 | 5,180 | 4,788 | 364.304.293 |
| 02 de mai. de 2024 | 5,110 | 5,140 | 5,080 | 5,130 | 4,742 | 259.711.270 |
| 30 de abr. de 2024 | 5,100 | 5,150 | 5,070 | 5,100 | 4,715 | 491.805.547 |
| 29 de abr. de 2024 | 4,950 | 5,100 | 4,920 | 5,070 | 4,687 | 661.613.033 |
| 26 de abr. de 2024 | 4,980 | 5,020 | 4,960 | 4,970 | 4,594 | 448.404.222 |
| 25 de abr. de 2024 | 4,930 | 5,020 | 4,920 | 4,990 | 4,613 | 481.208.451 |
| 24 de abr. de 2024 | 4,910 | 4,950 | 4,870 | 4,930 | 4,557 | 364.267.646 |
| 23 de abr. de 2024 | 4,900 | 4,940 | 4,870 | 4,910 | 4,539 | 367.652.724 |
| 22 de abr. de 2024 | 4,920 | 4,970 | 4,880 | 4,900 | 4,530 | 355.018.022 |
| 19 de abr. de 2024 | 4,840 | 4,890 | 4,810 | 4,870 | 4,502 | 369.341.418 |
| 18 de abr. de 2024 | 4,780 | 4,920 | 4,760 | 4,860 | 4,493 | 466.547.806 |
| 17 de abr. de 2024 | 4,780 | 4,790 | 4,750 | 4,780 | 4,419 | 276.194.572 |
| 16 de abr. de 2024 | 4,780 | 4,810 | 4,750 | 4,760 | 4,400 | 363.712.976 |
| 15 de abr. de 2024 | 4,770 | 4,840 | 4,770 | 4,820 | 4,456 | 192.726.973 |
| 12 de abr. de 2024 | 4,860 | 4,880 | 4,800 | 4,800 | 4,437 | 349.142.758 |
| 11 de abr. de 2024 | 4,900 | 4,910 | 4,860 | 4,890 | 4,520 | 234.879.769 |
| 10 de abr. de 2024 | 4,910 | 4,930 | 4,890 | 4,920 | 4,548 | 293.235.403 |
| 09 de abr. de 2024 | 4,860 | 4,920 | 4,850 | 4,880 | 4,511 | 213.907.813 |
| 08 de abr. de 2024 | 4,800 | 4,880 | 4,780 | 4,850 | 4,483 | 362.585.459 |
| 05 de abr. de 2024 | 4,850 | 4,870 | 4,760 | 4,810 | 4,446 | 222.244.549 |
| 03 de abr. de 2024 | 4,880 | 4,880 | 4,820 | 4,820 | 4,456 | 266.180.860 |
| 02 de abr. de 2024 | 4,780 | 4,870 | 4,770 | 4,850 | 4,483 | 441.582.827 |
| 28 de mar. de 2024 | 4,800 | 4,810 | 4,690 | 4,720 | 4,363 | 441.781.265 |
| 27 de mar. de 2024 | 4,850 | 4,870 | 4,800 | 4,800 | 4,437 | 285.751.268 |
| 26 de mar. de 2024 | 4,830 | 4,910 | 4,820 | 4,870 | 4,502 | 266.220.224 |
| 25 de mar. de 2024 | 4,790 | 4,840 | 4,760 | 4,790 | 4,428 | 204.062.600 |
| 22 de mar. de 2024 | 4,830 | 4,860 | 4,780 | 4,800 | 4,437 | 293.884.178 |
| 21 de mar. de 2024 | 4,770 | 4,860 | 4,750 | 4,850 | 4,483 | 492.137.615 |
| 20 de mar. de 2024 | 4,730 | 4,750 | 4,710 | 4,720 | 4,363 | 273.221.878 |
| 19 de mar. de 2024 | 4,760 | 4,760 | 4,720 | 4,730 | 4,372 | 262.881.570 |
| 18 de mar. de 2024 | 4,790 | 4,820 | 4,770 | 4,780 | 4,419 | 196.586.833 |
| 15 de mar. de 2024 | 4,820 | 4,850 | 4,770 | 4,780 | 4,419 | 434.614.956 |
| 14 de mar. de 2024 | 4,860 | 4,910 | 4,840 | 4,850 | 4,483 | 211.107.182 |
| 13 de mar. de 2024 | 4,890 | 4,910 | 4,860 | 4,880 | 4,511 | 336.671.728 |
| 12 de mar. de 2024 | 4,870 | 4,950 | 4,840 | 4,930 | 4,557 | 405.402.552 |
| 11 de mar. de 2024 | 4,870 | 4,920 | 4,840 | 4,860 | 4,493 | 249.923.302 |
| 08 de mar. de 2024 | 4,840 | 4,910 | 4,840 | 4,860 | 4,493 | 283.694.634 |
| 07 de mar. de 2024 | 4,850 | 4,910 | 4,810 | 4,820 | 4,456 | 232.138.779 |
| 06 de mar. de 2024 | 4,800 | 4,860 | 4,780 | 4,840 | 4,474 | 318.448.678 |
| 05 de mar. de 2024 | 4,810 | 4,890 | 4,770 | 4,800 | 4,437 | 391.484.724 |
| 04 de mar. de 2024 | 4,880 | 4,900 | 4,830 | 4,850 | 4,483 | 234.129.397 |
| 01 de mar. de 2024 | 4,860 | 4,920 | 4,840 | 4,880 | 4,511 | 301.949.347 |
| *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.