Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
79,01 +0,53 (+0,68%) OURO
2.335,40 +4,20 (+0,18%) Bitcoin USD
63.577,05 -639,02 (-1,00%)
Lenovo Group Limited (0992.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 06 de mai. de 2024 | 9,170 | 9,260 | 9,100 | 9,210 | 9,210 | 28.194.465 |
| 03 de mai. de 2024 | 9,300 | 9,480 | 9,060 | 9,170 | 9,170 | 35.888.530 |
| 02 de mai. de 2024 | 8,880 | 9,130 | 8,750 | 9,090 | 9,090 | 45.066.597 |
| 30 de abr. de 2024 | 9,030 | 9,210 | 8,820 | 8,930 | 8,930 | 41.512.095 |
| 29 de abr. de 2024 | 8,990 | 9,100 | 8,920 | 9,000 | 9,000 | 55.809.885 |
| 26 de abr. de 2024 | 9,000 | 9,080 | 8,910 | 9,030 | 9,030 | 48.518.013 |
| 25 de abr. de 2024 | 8,610 | 9,010 | 8,610 | 8,820 | 8,820 | 75.683.679 |
| 24 de abr. de 2024 | 8,320 | 8,730 | 8,320 | 8,650 | 8,650 | 68.333.382 |
| 23 de abr. de 2024 | 8,240 | 8,340 | 8,150 | 8,250 | 8,250 | 41.643.223 |
| 22 de abr. de 2024 | 8,260 | 8,400 | 8,070 | 8,120 | 8,120 | 31.150.785 |
| 19 de abr. de 2024 | 8,120 | 8,250 | 7,990 | 8,200 | 8,200 | 37.052.252 |
| 18 de abr. de 2024 | 8,260 | 8,440 | 8,140 | 8,200 | 8,200 | 52.100.825 |
| 17 de abr. de 2024 | 8,170 | 8,330 | 8,140 | 8,260 | 8,260 | 45.835.378 |
| 16 de abr. de 2024 | 8,350 | 8,440 | 8,110 | 8,230 | 8,230 | 43.848.589 |
| 15 de abr. de 2024 | 8,220 | 8,600 | 8,220 | 8,560 | 8,560 | 54.901.875 |
| 12 de abr. de 2024 | 8,600 | 8,690 | 8,310 | 8,340 | 8,340 | 55.034.430 |
| 11 de abr. de 2024 | 8,620 | 8,690 | 8,480 | 8,630 | 8,630 | 41.035.591 |
| 10 de abr. de 2024 | 8,740 | 8,800 | 8,640 | 8,760 | 8,760 | 45.260.215 |
| 09 de abr. de 2024 | 8,840 | 8,940 | 8,660 | 8,760 | 8,760 | 21.953.840 |
| 08 de abr. de 2024 | 8,540 | 8,930 | 8,540 | 8,840 | 8,840 | 33.378.160 |
| 05 de abr. de 2024 | 8,690 | 8,750 | 8,460 | 8,660 | 8,660 | 29.942.919 |
| 03 de abr. de 2024 | 8,880 | 8,910 | 8,590 | 8,660 | 8,660 | 66.502.152 |
| 02 de abr. de 2024 | 8,980 | 9,090 | 8,860 | 8,960 | 8,960 | 61.070.452 |
| 28 de mar. de 2024 | 9,100 | 9,240 | 9,010 | 9,070 | 9,070 | 39.473.060 |
| 27 de mar. de 2024 | 9,130 | 9,260 | 9,040 | 9,100 | 9,100 | 36.558.811 |
| 26 de mar. de 2024 | 9,160 | 9,340 | 9,000 | 9,210 | 9,210 | 53.797.116 |
| 25 de mar. de 2024 | 9,500 | 9,580 | 8,860 | 8,890 | 8,890 | 105.686.300 |
| 22 de mar. de 2024 | 9,550 | 9,820 | 9,550 | 9,730 | 9,730 | 29.254.280 |
| 21 de mar. de 2024 | 9,600 | 9,770 | 9,560 | 9,670 | 9,670 | 38.457.071 |
| 20 de mar. de 2024 | 9,390 | 9,530 | 9,350 | 9,400 | 9,400 | 28.638.852 |
| 19 de mar. de 2024 | 9,410 | 9,610 | 9,350 | 9,410 | 9,410 | 28.833.422 |
| 18 de mar. de 2024 | 9,410 | 9,620 | 9,380 | 9,530 | 9,530 | 23.848.980 |
| 15 de mar. de 2024 | 9,480 | 9,520 | 9,340 | 9,500 | 9,500 | 47.940.013 |
| 14 de mar. de 2024 | 9,830 | 9,990 | 9,500 | 9,580 | 9,580 | 41.607.484 |
| 13 de mar. de 2024 | 9,700 | 9,980 | 9,690 | 9,830 | 9,830 | 69.755.454 |
| 12 de mar. de 2024 | 9,430 | 9,670 | 9,280 | 9,590 | 9,590 | 51.087.614 |
| 11 de mar. de 2024 | 9,400 | 9,560 | 9,100 | 9,370 | 9,370 | 72.021.662 |
| 08 de mar. de 2024 | 9,570 | 9,870 | 9,560 | 9,600 | 9,600 | 40.550.866 |
| 07 de mar. de 2024 | 9,490 | 9,880 | 9,480 | 9,550 | 9,550 | 51.856.403 |
| 06 de mar. de 2024 | 9,390 | 9,780 | 9,390 | 9,600 | 9,600 | 57.606.900 |
| 05 de mar. de 2024 | 9,770 | 9,840 | 9,500 | 9,670 | 9,670 | 75.210.885 |
| 04 de mar. de 2024 | 9,360 | 9,890 | 9,360 | 9,740 | 9,740 | 127.440.761 |
| 01 de mar. de 2024 | 8,590 | 9,300 | 8,540 | 9,090 | 9,090 | 86.755.690 |
| 29 de fev. de 2024 | 8,510 | 8,770 | 8,480 | 8,670 | 8,670 | 131.679.667 |
| 28 de fev. de 2024 | 9,000 | 9,040 | 8,600 | 8,620 | 8,620 | 49.824.351 |
| 27 de fev. de 2024 | 8,850 | 8,970 | 8,670 | 8,910 | 8,910 | 35.068.048 |
| 26 de fev. de 2024 | 8,690 | 9,050 | 8,600 | 8,900 | 8,900 | 69.713.498 |
| 23 de fev. de 2024 | 8,810 | 8,810 | 8,020 | 8,550 | 8,550 | 194.720.696 |
| 22 de fev. de 2024 | 8,670 | 8,850 | 8,400 | 8,840 | 8,840 | 120.814.065 |
| 21 de fev. de 2024 | 8,260 | 8,900 | 8,180 | 8,560 | 8,560 | 74.442.110 |
| 20 de fev. de 2024 | 8,370 | 8,450 | 8,060 | 8,240 | 8,240 | 66.718.470 |
| 19 de fev. de 2024 | 8,280 | 8,500 | 8,160 | 8,370 | 8,370 | 58.977.167 |
| 16 de fev. de 2024 | 8,340 | 8,520 | 8,160 | 8,380 | 8,380 | 50.913.927 |
| 15 de fev. de 2024 | 8,170 | 8,380 | 8,120 | 8,340 | 8,340 | 31.696.290 |
| 14 de fev. de 2024 | 7,920 | 8,260 | 7,890 | 8,160 | 8,160 | 72.929.146 |
| 09 de fev. de 2024 | 8,100 | 8,180 | 8,040 | 8,120 | 8,120 | 13.022.601 |
| 08 de fev. de 2024 | 8,120 | 8,330 | 8,090 | 8,200 | 8,200 | 71.610.450 |
| 07 de fev. de 2024 | 8,480 | 8,550 | 8,060 | 8,120 | 8,120 | 74.381.853 |
| 06 de fev. de 2024 | 7,950 | 8,540 | 7,930 | 8,480 | 8,480 | 92.645.799 |
| 05 de fev. de 2024 | 7,800 | 8,030 | 7,800 | 7,890 | 7,890 | 65.270.931 |
| 02 de fev. de 2024 | 8,300 | 8,460 | 7,930 | 7,970 | 7,970 | 59.898.688 |
| 01 de fev. de 2024 | 8,220 | 8,410 | 8,020 | 8,170 | 8,170 | 89.734.476 |
| 31 de jan. de 2024 | 8,550 | 8,590 | 8,050 | 8,170 | 8,170 | 121.517.466 |
| 30 de jan. de 2024 | 8,740 | 9,000 | 8,450 | 8,550 | 8,550 | 86.750.754 |
| 29 de jan. de 2024 | 9,190 | 9,270 | 8,600 | 8,800 | 8,800 | 113.865.099 |
| 26 de jan. de 2024 | 9,950 | 10,000 | 8,910 | 9,240 | 9,240 | 177.397.427 |
| 25 de jan. de 2024 | 10,120 | 10,440 | 10,000 | 10,260 | 10,260 | 43.438.630 |
| 24 de jan. de 2024 | 9,970 | 10,160 | 9,670 | 10,040 | 10,040 | 51.900.143 |
| 23 de jan. de 2024 | 9,790 | 10,100 | 9,610 | 9,960 | 9,960 | 49.853.198 |
| 22 de jan. de 2024 | 9,840 | 10,180 | 9,650 | 9,820 | 9,820 | 72.102.761 |
| 19 de jan. de 2024 | 9,680 | 9,990 | 9,660 | 9,760 | 9,760 | 61.995.614 |
| 18 de jan. de 2024 | 9,450 | 9,800 | 9,230 | 9,680 | 9,680 | 75.746.374 |
| 17 de jan. de 2024 | 9,910 | 9,930 | 9,380 | 9,570 | 9,570 | 100.174.698 |
| 16 de jan. de 2024 | 10,340 | 10,480 | 9,820 | 9,930 | 9,930 | 81.049.500 |
| 15 de jan. de 2024 | 10,500 | 10,560 | 10,280 | 10,520 | 10,520 | 34.262.596 |
| 12 de jan. de 2024 | 10,500 | 10,700 | 10,420 | 10,560 | 10,560 | 35.806.957 |
| 11 de jan. de 2024 | 10,400 | 10,760 | 10,320 | 10,580 | 10,580 | 38.659.129 |
| 10 de jan. de 2024 | 10,520 | 10,680 | 10,220 | 10,380 | 10,380 | 53.999.455 |
| 09 de jan. de 2024 | 10,500 | 10,880 | 10,500 | 10,620 | 10,620 | 70.068.024 |
| 08 de jan. de 2024 | 10,260 | 10,420 | 9,970 | 10,160 | 10,160 | 40.283.739 |
| 05 de jan. de 2024 | 10,500 | 10,580 | 10,180 | 10,280 | 10,280 | 54.738.501 |
| 04 de jan. de 2024 | 10,540 | 10,820 | 10,320 | 10,700 | 10,700 | 53.971.438 |
| 03 de jan. de 2024 | 10,840 | 10,880 | 10,500 | 10,540 | 10,540 | 54.109.659 |
| 02 de jan. de 2024 | 10,620 | 11,080 | 10,620 | 11,040 | 11,040 | 32.651.979 |
| 29 de dez. de 2023 | 10,900 | 11,040 | 10,820 | 10,920 | 10,920 | 31.825.940 |
| 28 de dez. de 2023 | 10,740 | 11,100 | 10,660 | 10,960 | 10,960 | 64.991.279 |
| 27 de dez. de 2023 | 10,260 | 10,760 | 10,080 | 10,680 | 10,680 | 52.360.097 |
| 22 de dez. de 2023 | 10,460 | 10,520 | 10,220 | 10,300 | 10,300 | 27.531.387 |
| 21 de dez. de 2023 | 10,260 | 10,500 | 10,100 | 10,400 | 10,400 | 21.099.219 |
| 20 de dez. de 2023 | 10,320 | 10,600 | 10,300 | 10,380 | 10,380 | 44.855.392 |
| 19 de dez. de 2023 | 10,200 | 10,300 | 9,940 | 10,260 | 10,260 | 35.578.692 |
| 18 de dez. de 2023 | 10,200 | 10,400 | 10,100 | 10,220 | 10,220 | 37.058.458 |
| 15 de dez. de 2023 | 10,300 | 10,500 | 10,120 | 10,240 | 10,240 | 71.572.470 |
| 14 de dez. de 2023 | 10,000 | 10,460 | 10,000 | 10,300 | 10,300 | 66.171.047 |
| 13 de dez. de 2023 | 9,860 | 10,020 | 9,730 | 9,950 | 9,950 | 37.005.256 |
| 12 de dez. de 2023 | 9,900 | 9,930 | 9,750 | 9,810 | 9,810 | 34.598.712 |
| 11 de dez. de 2023 | 9,730 | 10,080 | 9,610 | 9,860 | 9,860 | 51.960.532 |
| 08 de dez. de 2023 | 9,540 | 9,760 | 9,470 | 9,560 | 9,560 | 42.162.442 |
| 07 de dez. de 2023 | 9,490 | 9,700 | 9,420 | 9,540 | 9,540 | 50.268.397 |
| 06 de dez. de 2023 | 9,280 | 9,790 | 9,230 | 9,760 | 9,760 | 106.698.938 |
| *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.