Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.358,51 +191,25 (+0,29%)
China CITIC Bank Corporation Limited (0998.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 14 de jun. de 2024 | 4,670 | 4,750 | 4,660 | 4,710 | 4,710 | 27.757.934 |
| 13 de jun. de 2024 | 4,710 | 4,710 | 4,610 | 4,670 | 4,670 | 33.523.145 |
| 12 de jun. de 2024 | 4,720 | 4,720 | 4,620 | 4,670 | 4,670 | 31.975.766 |
| 11 de jun. de 2024 | 4,800 | 4,800 | 4,650 | 4,710 | 4,710 | 47.894.257 |
| 07 de jun. de 2024 | 4,770 | 4,820 | 4,750 | 4,820 | 4,820 | 18.803.412 |
| 06 de jun. de 2024 | 4,790 | 4,800 | 4,750 | 4,770 | 4,770 | 15.747.316 |
| 05 de jun. de 2024 | 4,810 | 4,850 | 4,750 | 4,770 | 4,770 | 20.403.716 |
| 04 de jun. de 2024 | 4,830 | 4,850 | 4,790 | 4,810 | 4,810 | 17.045.292 |
| 03 de jun. de 2024 | 4,810 | 4,850 | 4,760 | 4,820 | 4,820 | 33.432.645 |
| 31 de mai. de 2024 | 4,780 | 4,850 | 4,730 | 4,770 | 4,770 | 41.203.670 |
| 30 de mai. de 2024 | 4,890 | 4,890 | 4,720 | 4,760 | 4,760 | 28.876.096 |
| 29 de mai. de 2024 | 4,990 | 5,000 | 4,840 | 4,880 | 4,880 | 32.764.000 |
| 28 de mai. de 2024 | 5,000 | 5,020 | 4,960 | 4,990 | 4,990 | 22.467.637 |
| 27 de mai. de 2024 | 4,950 | 5,010 | 4,950 | 4,990 | 4,990 | 17.325.275 |
| 24 de mai. de 2024 | 4,940 | 5,020 | 4,930 | 4,950 | 4,950 | 18.599.519 |
| 23 de mai. de 2024 | 5,000 | 5,020 | 4,910 | 4,960 | 4,960 | 23.402.627 |
| 22 de mai. de 2024 | 5,010 | 5,090 | 5,000 | 5,020 | 5,020 | 29.289.459 |
| 21 de mai. de 2024 | 5,020 | 5,070 | 5,000 | 5,010 | 5,010 | 22.414.726 |
| 20 de mai. de 2024 | 5,090 | 5,090 | 5,010 | 5,040 | 5,040 | 25.186.110 |
| 17 de mai. de 2024 | 5,030 | 5,080 | 4,990 | 5,060 | 5,060 | 43.744.903 |
| 16 de mai. de 2024 | 4,900 | 5,040 | 4,900 | 5,020 | 5,020 | 81.042.710 |
| 14 de mai. de 2024 | 4,870 | 4,930 | 4,860 | 4,880 | 4,880 | 57.817.948 |
| 13 de mai. de 2024 | 4,870 | 4,930 | 4,840 | 4,900 | 4,900 | 54.329.966 |
| 10 de mai. de 2024 | 4,660 | 4,870 | 4,660 | 4,860 | 4,860 | 90.640.463 |
| 09 de mai. de 2024 | 4,590 | 4,650 | 4,570 | 4,630 | 4,630 | 34.624.622 |
| 08 de mai. de 2024 | 4,600 | 4,680 | 4,570 | 4,590 | 4,590 | 41.469.017 |
| 07 de mai. de 2024 | 4,580 | 4,610 | 4,570 | 4,600 | 4,600 | 35.950.503 |
| 06 de mai. de 2024 | 4,540 | 4,610 | 4,540 | 4,580 | 4,580 | 36.265.993 |
| 03 de mai. de 2024 | 4,470 | 4,580 | 4,470 | 4,520 | 4,520 | 26.934.931 |
| 02 de mai. de 2024 | 4,570 | 4,590 | 4,450 | 4,470 | 4,470 | 24.672.981 |
| 30 de abr. de 2024 | 4,480 | 4,620 | 4,460 | 4,600 | 4,600 | 94.501.746 |
| 29 de abr. de 2024 | 4,380 | 4,490 | 4,360 | 4,470 | 4,470 | 52.687.003 |
| 26 de abr. de 2024 | 4,410 | 4,460 | 4,390 | 4,390 | 4,390 | 54.852.200 |
| 25 de abr. de 2024 | 4,360 | 4,430 | 4,350 | 4,420 | 4,420 | 54.579.106 |
| 24 de abr. de 2024 | 4,330 | 4,390 | 4,300 | 4,360 | 4,360 | 44.303.846 |
| 23 de abr. de 2024 | 4,330 | 4,360 | 4,300 | 4,310 | 4,310 | 63.318.633 |
| 22 de abr. de 2024 | 4,390 | 4,440 | 4,320 | 4,330 | 4,330 | 65.018.178 |
| 19 de abr. de 2024 | 4,370 | 4,430 | 4,320 | 4,390 | 4,390 | 46.064.619 |
| 18 de abr. de 2024 | 4,290 | 4,460 | 4,280 | 4,380 | 4,380 | 106.014.381 |
| 17 de abr. de 2024 | 4,160 | 4,320 | 4,160 | 4,300 | 4,300 | 138.670.426 |
| 16 de abr. de 2024 | 4,200 | 4,210 | 4,150 | 4,170 | 4,170 | 38.404.353 |
| 15 de abr. de 2024 | 4,170 | 4,240 | 4,160 | 4,210 | 4,210 | 53.546.297 |
| 12 de abr. de 2024 | 4,190 | 4,210 | 4,170 | 4,170 | 4,170 | 22.482.715 |
| 11 de abr. de 2024 | 4,190 | 4,220 | 4,170 | 4,200 | 4,200 | 19.244.829 |
| 10 de abr. de 2024 | 4,200 | 4,230 | 4,190 | 4,200 | 4,200 | 44.060.731 |
| 09 de abr. de 2024 | 4,190 | 4,230 | 4,180 | 4,210 | 4,210 | 22.588.630 |
| 08 de abr. de 2024 | 4,150 | 4,240 | 4,150 | 4,200 | 4,200 | 47.916.775 |
| 05 de abr. de 2024 | 4,200 | 4,240 | 4,120 | 4,140 | 4,140 | 14.170.067 |
| 03 de abr. de 2024 | 4,170 | 4,210 | 4,170 | 4,210 | 4,210 | 33.921.429 |
| 02 de abr. de 2024 | 4,200 | 4,250 | 4,180 | 4,190 | 4,190 | 67.787.342 |
| 28 de mar. de 2024 | 4,210 | 4,210 | 4,110 | 4,170 | 4,170 | 33.695.874 |
| 27 de mar. de 2024 | 4,190 | 4,240 | 4,180 | 4,200 | 4,200 | 48.921.453 |
| 26 de mar. de 2024 | 4,160 | 4,210 | 4,160 | 4,190 | 4,190 | 25.294.124 |
| 25 de mar. de 2024 | 4,190 | 4,240 | 4,150 | 4,160 | 4,160 | 26.298.451 |
| 22 de mar. de 2024 | 4,180 | 4,210 | 4,150 | 4,190 | 4,190 | 29.407.412 |
| 21 de mar. de 2024 | 4,180 | 4,230 | 4,170 | 4,190 | 4,190 | 29.426.022 |
| 20 de mar. de 2024 | 4,130 | 4,180 | 4,120 | 4,160 | 4,160 | 19.432.043 |
| 19 de mar. de 2024 | 4,150 | 4,170 | 4,120 | 4,130 | 4,130 | 24.811.791 |
| 18 de mar. de 2024 | 4,140 | 4,200 | 4,140 | 4,160 | 4,160 | 25.085.612 |
| 15 de mar. de 2024 | 4,160 | 4,170 | 4,110 | 4,140 | 4,140 | 51.276.242 |
| 14 de mar. de 2024 | 4,160 | 4,190 | 4,140 | 4,170 | 4,170 | 23.125.011 |
| 13 de mar. de 2024 | 4,200 | 4,200 | 4,150 | 4,150 | 4,150 | 21.561.448 |
| 12 de mar. de 2024 | 4,180 | 4,210 | 4,160 | 4,200 | 4,200 | 21.044.466 |
| 11 de mar. de 2024 | 4,200 | 4,220 | 4,170 | 4,190 | 4,190 | 16.462.294 |
| 08 de mar. de 2024 | 4,210 | 4,230 | 4,180 | 4,200 | 4,200 | 33.723.021 |
| 07 de mar. de 2024 | 4,210 | 4,240 | 4,160 | 4,200 | 4,200 | 27.385.159 |
| 06 de mar. de 2024 | 4,170 | 4,210 | 4,170 | 4,180 | 4,180 | 16.741.088 |
| 05 de mar. de 2024 | 4,190 | 4,230 | 4,140 | 4,170 | 4,170 | 30.540.201 |
| 04 de mar. de 2024 | 4,190 | 4,210 | 4,150 | 4,190 | 4,190 | 21.755.705 |
| 01 de mar. de 2024 | 4,180 | 4,230 | 4,130 | 4,190 | 4,190 | 19.848.029 |
| 29 de fev. de 2024 | 4,160 | 4,230 | 4,160 | 4,170 | 4,170 | 27.844.565 |
| 28 de fev. de 2024 | 4,210 | 4,260 | 4,150 | 4,180 | 4,180 | 33.026.336 |
| 27 de fev. de 2024 | 4,260 | 4,270 | 4,200 | 4,230 | 4,230 | 49.671.425 |
| 26 de fev. de 2024 | 4,280 | 4,300 | 4,220 | 4,280 | 4,280 | 46.382.060 |
| 23 de fev. de 2024 | 4,250 | 4,320 | 4,230 | 4,290 | 4,290 | 44.166.353 |
| 22 de fev. de 2024 | 4,200 | 4,250 | 4,160 | 4,250 | 4,250 | 50.022.506 |
| 21 de fev. de 2024 | 4,090 | 4,250 | 4,080 | 4,200 | 4,200 | 70.618.727 |
| 20 de fev. de 2024 | 4,070 | 4,110 | 4,050 | 4,110 | 4,110 | 28.386.147 |
| 19 de fev. de 2024 | 3,990 | 4,070 | 3,970 | 4,070 | 4,070 | 31.708.035 |
| 16 de fev. de 2024 | 3,930 | 4,020 | 3,930 | 3,990 | 3,990 | 17.209.858 |
| 15 de fev. de 2024 | 3,960 | 3,980 | 3,900 | 3,930 | 3,930 | 13.364.142 |
| 14 de fev. de 2024 | 3,900 | 3,970 | 3,850 | 3,960 | 3,960 | 7.239.990 |
| 09 de fev. de 2024 | 3,910 | 3,920 | 3,830 | 3,900 | 3,900 | 5.906.844 |
| 08 de fev. de 2024 | 4,020 | 4,020 | 3,930 | 3,940 | 3,940 | 15.875.204 |
| 07 de fev. de 2024 | 4,010 | 4,040 | 3,960 | 4,020 | 4,020 | 47.439.791 |
| 06 de fev. de 2024 | 3,890 | 4,000 | 3,890 | 4,000 | 4,000 | 43.646.491 |
| 05 de fev. de 2024 | 3,890 | 3,950 | 3,870 | 3,890 | 3,890 | 38.076.906 |
| 02 de fev. de 2024 | 3,890 | 3,940 | 3,850 | 3,900 | 3,900 | 22.802.358 |
| 01 de fev. de 2024 | 3,870 | 3,920 | 3,850 | 3,900 | 3,900 | 28.190.850 |
| 31 de jan. de 2024 | 3,830 | 3,890 | 3,780 | 3,870 | 3,870 | 32.984.363 |
| 30 de jan. de 2024 | 3,910 | 3,920 | 3,830 | 3,840 | 3,840 | 19.068.091 |
| 29 de jan. de 2024 | 3,840 | 3,960 | 3,840 | 3,920 | 3,920 | 58.061.692 |
| 26 de jan. de 2024 | 3,830 | 3,860 | 3,790 | 3,820 | 3,820 | 21.909.262 |
| 25 de jan. de 2024 | 3,810 | 3,840 | 3,770 | 3,840 | 3,840 | 46.765.925 |
| 24 de jan. de 2024 | 3,670 | 3,820 | 3,670 | 3,800 | 3,800 | 34.873.647 |
| 23 de jan. de 2024 | 3,570 | 3,670 | 3,540 | 3,640 | 3,640 | 21.249.098 |
| 22 de jan. de 2024 | 3,650 | 3,650 | 3,520 | 3,540 | 3,540 | 22.244.729 |
| 19 de jan. de 2024 | 3,620 | 3,650 | 3,600 | 3,650 | 3,650 | 25.118.937 |
| 18 de jan. de 2024 | 3,600 | 3,630 | 3,580 | 3,600 | 3,600 | 26.905.058 |
| 17 de jan. de 2024 | 3,730 | 3,730 | 3,570 | 3,580 | 3,580 | 38.351.587 |
| *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.