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
62.941,25 -1.333,77 (-2,08%)
China Construction Bank Corporation (0939.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 | 4,980 | 5,020 | 4,960 | 4,970 | 4,970 | 448.404.222 |
| 25 de abr. de 2024 | 4,930 | 5,020 | 4,920 | 4,990 | 4,990 | 481.208.451 |
| 24 de abr. de 2024 | 4,910 | 4,950 | 4,870 | 4,930 | 4,930 | 364.267.646 |
| 23 de abr. de 2024 | 4,900 | 4,940 | 4,870 | 4,910 | 4,910 | 367.652.724 |
| 22 de abr. de 2024 | 4,920 | 4,970 | 4,880 | 4,900 | 4,900 | 355.018.022 |
| 19 de abr. de 2024 | 4,840 | 4,890 | 4,810 | 4,870 | 4,870 | 369.341.418 |
| 18 de abr. de 2024 | 4,780 | 4,920 | 4,760 | 4,860 | 4,860 | 466.547.806 |
| 17 de abr. de 2024 | 4,780 | 4,790 | 4,750 | 4,780 | 4,780 | 276.194.572 |
| 16 de abr. de 2024 | 4,780 | 4,810 | 4,750 | 4,760 | 4,760 | 363.712.976 |
| 15 de abr. de 2024 | 4,770 | 4,840 | 4,770 | 4,820 | 4,820 | 192.726.973 |
| 12 de abr. de 2024 | 4,860 | 4,880 | 4,800 | 4,800 | 4,800 | 349.142.758 |
| 11 de abr. de 2024 | 4,900 | 4,910 | 4,860 | 4,890 | 4,890 | 234.879.769 |
| 10 de abr. de 2024 | 4,910 | 4,930 | 4,890 | 4,920 | 4,920 | 293.235.403 |
| 09 de abr. de 2024 | 4,860 | 4,920 | 4,850 | 4,880 | 4,880 | 213.907.813 |
| 08 de abr. de 2024 | 4,800 | 4,880 | 4,780 | 4,850 | 4,850 | 362.585.459 |
| 05 de abr. de 2024 | 4,850 | 4,870 | 4,760 | 4,810 | 4,810 | 222.244.549 |
| 03 de abr. de 2024 | 4,880 | 4,880 | 4,820 | 4,820 | 4,820 | 266.180.860 |
| 02 de abr. de 2024 | 4,780 | 4,870 | 4,770 | 4,850 | 4,850 | 441.582.827 |
| 28 de mar. de 2024 | 4,800 | 4,810 | 4,690 | 4,720 | 4,720 | 441.781.265 |
| 27 de mar. de 2024 | 4,850 | 4,870 | 4,800 | 4,800 | 4,800 | 285.751.268 |
| 26 de mar. de 2024 | 4,830 | 4,910 | 4,820 | 4,870 | 4,870 | 266.220.224 |
| 25 de mar. de 2024 | 4,790 | 4,840 | 4,760 | 4,790 | 4,790 | 204.062.600 |
| 22 de mar. de 2024 | 4,830 | 4,860 | 4,780 | 4,800 | 4,800 | 293.884.178 |
| 21 de mar. de 2024 | 4,770 | 4,860 | 4,750 | 4,850 | 4,850 | 492.137.615 |
| 20 de mar. de 2024 | 4,730 | 4,750 | 4,710 | 4,720 | 4,720 | 273.221.878 |
| 19 de mar. de 2024 | 4,760 | 4,760 | 4,720 | 4,730 | 4,730 | 262.881.570 |
| 18 de mar. de 2024 | 4,790 | 4,820 | 4,770 | 4,780 | 4,780 | 196.586.833 |
| 15 de mar. de 2024 | 4,820 | 4,850 | 4,770 | 4,780 | 4,780 | 434.614.956 |
| 14 de mar. de 2024 | 4,860 | 4,910 | 4,840 | 4,850 | 4,850 | 211.107.182 |
| 13 de mar. de 2024 | 4,890 | 4,910 | 4,860 | 4,880 | 4,880 | 336.671.728 |
| 12 de mar. de 2024 | 4,870 | 4,950 | 4,840 | 4,930 | 4,930 | 405.402.552 |
| 11 de mar. de 2024 | 4,870 | 4,920 | 4,840 | 4,860 | 4,860 | 249.923.302 |
| 08 de mar. de 2024 | 4,840 | 4,910 | 4,840 | 4,860 | 4,860 | 283.694.634 |
| 07 de mar. de 2024 | 4,850 | 4,910 | 4,810 | 4,820 | 4,820 | 232.138.779 |
| 06 de mar. de 2024 | 4,800 | 4,860 | 4,780 | 4,840 | 4,840 | 318.448.678 |
| 05 de mar. de 2024 | 4,810 | 4,890 | 4,770 | 4,800 | 4,800 | 391.484.724 |
| 04 de mar. de 2024 | 4,880 | 4,900 | 4,830 | 4,850 | 4,850 | 234.129.397 |
| 01 de mar. de 2024 | 4,860 | 4,920 | 4,840 | 4,880 | 4,880 | 301.949.347 |
| 29 de fev. de 2024 | 4,850 | 4,920 | 4,850 | 4,880 | 4,880 | 332.807.769 |
| 28 de fev. de 2024 | 4,970 | 4,970 | 4,850 | 4,870 | 4,870 | 351.174.477 |
| 27 de fev. de 2024 | 4,880 | 4,950 | 4,840 | 4,940 | 4,940 | 274.530.613 |
| 26 de fev. de 2024 | 4,990 | 5,000 | 4,870 | 4,890 | 4,890 | 334.824.031 |
| 23 de fev. de 2024 | 4,940 | 5,020 | 4,940 | 4,980 | 4,980 | 450.809.016 |
| 22 de fev. de 2024 | 4,860 | 4,960 | 4,850 | 4,960 | 4,960 | 424.745.623 |
| 21 de fev. de 2024 | 4,800 | 4,960 | 4,790 | 4,870 | 4,870 | 655.138.099 |
| 20 de fev. de 2024 | 4,740 | 4,800 | 4,700 | 4,800 | 4,800 | 293.170.740 |
| 19 de fev. de 2024 | 4,710 | 4,760 | 4,680 | 4,730 | 4,730 | 194.095.711 |
| 16 de fev. de 2024 | 4,700 | 4,740 | 4,670 | 4,720 | 4,720 | 218.631.689 |
| 15 de fev. de 2024 | 4,630 | 4,710 | 4,630 | 4,690 | 4,690 | 129.208.622 |
| 14 de fev. de 2024 | 4,580 | 4,690 | 4,530 | 4,660 | 4,660 | 150.848.046 |
| 09 de fev. de 2024 | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | - |
| 08 de fev. de 2024 | 4,700 | 4,730 | 4,630 | 4,640 | 4,640 | 204.376.989 |
| 07 de fev. de 2024 | 4,790 | 4,790 | 4,700 | 4,720 | 4,720 | 331.429.079 |
| 06 de fev. de 2024 | 4,610 | 4,760 | 4,610 | 4,760 | 4,760 | 521.370.935 |
| 05 de fev. de 2024 | 4,580 | 4,650 | 4,570 | 4,610 | 4,610 | 314.081.172 |
| 02 de fev. de 2024 | 4,640 | 4,690 | 4,600 | 4,610 | 4,610 | 305.452.990 |
| 01 de fev. de 2024 | 4,640 | 4,680 | 4,610 | 4,620 | 4,620 | 296.098.063 |
| 31 de jan. de 2024 | 4,650 | 4,680 | 4,610 | 4,640 | 4,640 | 336.138.254 |
| 30 de jan. de 2024 | 4,660 | 4,680 | 4,620 | 4,650 | 4,650 | 332.736.293 |
| 29 de jan. de 2024 | 4,660 | 4,730 | 4,660 | 4,690 | 4,690 | 385.009.317 |
| 26 de jan. de 2024 | 4,660 | 4,720 | 4,640 | 4,660 | 4,660 | 403.528.535 |
| 25 de jan. de 2024 | 4,580 | 4,680 | 4,570 | 4,660 | 4,660 | 604.842.300 |
| 24 de jan. de 2024 | 4,430 | 4,620 | 4,430 | 4,580 | 4,580 | 618.361.562 |
| 23 de jan. de 2024 | 4,320 | 4,450 | 4,310 | 4,410 | 4,410 | 347.881.230 |
| 22 de jan. de 2024 | 4,390 | 4,420 | 4,300 | 4,320 | 4,320 | 334.468.002 |
| 19 de jan. de 2024 | 4,370 | 4,410 | 4,350 | 4,390 | 4,390 | 307.234.802 |
| 18 de jan. de 2024 | 4,370 | 4,390 | 4,340 | 4,370 | 4,370 | 336.156.595 |
| 17 de jan. de 2024 | 4,420 | 4,440 | 4,330 | 4,340 | 4,340 | 629.057.232 |
| 16 de jan. de 2024 | 4,500 | 4,540 | 4,440 | 4,450 | 4,450 | 281.685.770 |
| 15 de jan. de 2024 | 4,540 | 4,540 | 4,540 | 4,540 | 4,540 | - |
| 12 de jan. de 2024 | 4,520 | 4,570 | 4,500 | 4,550 | 4,550 | 177.583.720 |
| 11 de jan. de 2024 | 4,520 | 4,580 | 4,500 | 4,540 | 4,540 | 240.308.389 |
| 10 de jan. de 2024 | 4,510 | 4,540 | 4,490 | 4,520 | 4,520 | 261.032.005 |
| 09 de jan. de 2024 | 4,510 | 4,550 | 4,470 | 4,520 | 4,520 | 297.111.399 |
| 08 de jan. de 2024 | 4,580 | 4,610 | 4,470 | 4,500 | 4,500 | 332.159.906 |
| 05 de jan. de 2024 | 4,590 | 4,640 | 4,540 | 4,570 | 4,570 | 254.830.530 |
| 04 de jan. de 2024 | 4,560 | 4,610 | 4,550 | 4,600 | 4,600 | 250.591.271 |
| 03 de jan. de 2024 | 4,520 | 4,580 | 4,520 | 4,570 | 4,570 | 192.783.785 |
| 02 de jan. de 2024 | 4,670 | 4,670 | 4,520 | 4,540 | 4,540 | 300.674.421 |
| 29 de dez. de 2023 | 4,620 | 4,650 | 4,610 | 4,650 | 4,650 | 152.278.171 |
| 28 de dez. de 2023 | 4,590 | 4,640 | 4,550 | 4,630 | 4,630 | 259.492.707 |
| 27 de dez. de 2023 | 4,530 | 4,600 | 4,490 | 4,560 | 4,560 | 312.506.247 |
| 22 de dez. de 2023 | 4,530 | 4,550 | 4,490 | 4,510 | 4,510 | 240.113.364 |
| 21 de dez. de 2023 | 4,440 | 4,520 | 4,440 | 4,510 | 4,510 | 178.226.596 |
| 20 de dez. de 2023 | 4,520 | 4,530 | 4,460 | 4,480 | 4,480 | 170.039.954 |
| 19 de dez. de 2023 | 4,490 | 4,530 | 4,470 | 4,490 | 4,490 | 144.669.568 |
| 18 de dez. de 2023 | 4,510 | 4,530 | 4,480 | 4,510 | 4,510 | 105.243.472 |
| 15 de dez. de 2023 | 4,530 | 4,580 | 4,510 | 4,540 | 4,540 | 383.690.050 |
| 14 de dez. de 2023 | 4,510 | 4,550 | 4,440 | 4,480 | 4,480 | 316.319.124 |
| 13 de dez. de 2023 | 4,500 | 4,500 | 4,450 | 4,480 | 4,480 | 260.851.685 |
| 12 de dez. de 2023 | 4,430 | 4,520 | 4,410 | 4,500 | 4,500 | 309.599.147 |
| 11 de dez. de 2023 | 4,390 | 4,430 | 4,330 | 4,430 | 4,430 | 362.715.714 |
| 08 de dez. de 2023 | 4,490 | 4,490 | 4,400 | 4,440 | 4,440 | 274.155.234 |
| 07 de dez. de 2023 | 4,440 | 4,480 | 4,390 | 4,450 | 4,450 | 221.282.498 |
| 06 de dez. de 2023 | 4,410 | 4,460 | 4,370 | 4,440 | 4,440 | 218.698.127 |
| 05 de dez. de 2023 | 4,500 | 4,500 | 4,400 | 4,420 | 4,420 | 363.148.107 |
| 04 de dez. de 2023 | 4,520 | 4,540 | 4,470 | 4,470 | 4,470 | 271.191.992 |
| 01 de dez. de 2023 | 4,500 | 4,530 | 4,450 | 4,460 | 4,460 | 237.993.218 |
| 30 de nov. de 2023 | 4,520 | 4,530 | 4,470 | 4,520 | 4,520 | 311.752.810 |
| 29 de nov. de 2023 | 4,580 | 4,580 | 4,450 | 4,480 | 4,480 | 300.804.546 |
| *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.