Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
62.572,97 +2.996,81 (+5,03%)
Hengan International Group Company Limited (1044.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 27,000 | 27,250 | 26,900 | 27,050 | 27,050 | 805.082 |
| 02 de mai. de 2024 | 26,400 | 26,800 | 26,150 | 26,650 | 26,650 | 1.546.415 |
| 30 de abr. de 2024 | 26,400 | 27,050 | 26,150 | 26,400 | 26,400 | 2.109.540 |
| 29 de abr. de 2024 | 26,150 | 26,850 | 26,000 | 26,450 | 26,450 | 1.671.000 |
| 26 de abr. de 2024 | 25,550 | 26,400 | 25,550 | 26,200 | 26,200 | 1.809.826 |
| 25 de abr. de 2024 | 25,600 | 25,700 | 25,400 | 25,600 | 25,600 | 1.430.412 |
| 24 de abr. de 2024 | 25,300 | 25,600 | 25,250 | 25,350 | 25,350 | 1.381.969 |
| 23 de abr. de 2024 | 25,000 | 25,650 | 25,000 | 25,300 | 25,300 | 1.547.664 |
| 22 de abr. de 2024 | 24,450 | 25,350 | 24,450 | 24,950 | 24,950 | 1.237.714 |
| 19 de abr. de 2024 | 25,100 | 25,100 | 24,300 | 24,500 | 24,500 | 2.101.909 |
| 18 de abr. de 2024 | 24,700 | 25,550 | 24,600 | 25,150 | 25,150 | 2.034.056 |
| 17 de abr. de 2024 | 24,350 | 24,950 | 24,350 | 24,700 | 24,700 | 1.371.500 |
| 16 de abr. de 2024 | 24,000 | 24,850 | 24,000 | 24,350 | 24,350 | 2.370.541 |
| 15 de abr. de 2024 | 24,150 | 24,750 | 23,850 | 24,600 | 24,600 | 2.885.000 |
| 12 de abr. de 2024 | 24,500 | 24,900 | 24,050 | 24,200 | 24,200 | 2.471.583 |
| 11 de abr. de 2024 | 24,100 | 25,050 | 24,100 | 24,800 | 24,800 | 969.255 |
| 10 de abr. de 2024 | 24,350 | 24,750 | 24,250 | 24,700 | 24,700 | 791.610 |
| 09 de abr. de 2024 | 24,400 | 24,700 | 24,200 | 24,400 | 24,400 | 1.132.746 |
| 08 de abr. de 2024 | 24,050 | 24,400 | 23,800 | 24,150 | 24,150 | 978.089 |
| 05 de abr. de 2024 | 24,400 | 24,800 | 23,950 | 24,050 | 24,050 | 1.243.834 |
| 03 de abr. de 2024 | 24,550 | 25,050 | 24,450 | 24,600 | 24,600 | 1.295.142 |
| 02 de abr. de 2024 | 24,600 | 25,350 | 24,600 | 24,750 | 24,750 | 1.531.365 |
| 28 de mar. de 2024 | 24,550 | 25,000 | 24,400 | 24,650 | 24,650 | 1.199.018 |
| 27 de mar. de 2024 | 24,800 | 24,950 | 24,250 | 24,550 | 24,550 | 1.491.510 |
| 26 de mar. de 2024 | 24,550 | 25,250 | 24,550 | 25,000 | 25,000 | 1.375.588 |
| 25 de mar. de 2024 | 24,700 | 25,050 | 24,350 | 24,650 | 24,650 | 2.142.945 |
| 22 de mar. de 2024 | 25,700 | 25,750 | 24,300 | 24,850 | 24,850 | 3.270.901 |
| 21 de mar. de 2024 | 26,300 | 27,250 | 25,800 | 26,000 | 26,000 | 3.674.210 |
| 20 de mar. de 2024 | 25,200 | 25,950 | 25,200 | 25,750 | 25,750 | 1.056.456 |
| 19 de mar. de 2024 | 25,500 | 26,200 | 25,150 | 25,650 | 25,650 | 2.137.196 |
| 18 de mar. de 2024 | 25,050 | 25,950 | 24,750 | 25,650 | 25,650 | 2.277.925 |
| 15 de mar. de 2024 | 25,050 | 25,550 | 24,700 | 24,900 | 24,900 | 3.625.601 |
| 14 de mar. de 2024 | 24,800 | 25,350 | 24,800 | 25,100 | 25,100 | 1.168.724 |
| 13 de mar. de 2024 | 25,500 | 25,500 | 24,500 | 25,050 | 25,050 | 2.675.005 |
| 12 de mar. de 2024 | 23,700 | 25,650 | 23,700 | 25,500 | 25,500 | 3.226.609 |
| 11 de mar. de 2024 | 23,200 | 24,000 | 23,150 | 23,850 | 23,850 | 802.589 |
| 08 de mar. de 2024 | 23,000 | 23,600 | 23,000 | 23,400 | 23,400 | 835.794 |
| 07 de mar. de 2024 | 23,250 | 23,350 | 22,900 | 23,100 | 23,100 | 1.333.150 |
| 06 de mar. de 2024 | 22,950 | 23,300 | 22,650 | 23,150 | 23,150 | 1.569.152 |
| 05 de mar. de 2024 | 23,400 | 23,400 | 22,550 | 22,650 | 22,650 | 2.536.875 |
| 04 de mar. de 2024 | 24,000 | 24,050 | 23,100 | 23,350 | 23,350 | 1.854.271 |
| 01 de mar. de 2024 | 24,150 | 24,300 | 23,850 | 23,850 | 23,850 | 1.908.511 |
| 29 de fev. de 2024 | 24,350 | 24,750 | 24,150 | 24,200 | 24,200 | 2.241.387 |
| 28 de fev. de 2024 | 24,800 | 24,900 | 24,450 | 24,500 | 24,500 | 1.663.118 |
| 27 de fev. de 2024 | 25,200 | 25,200 | 24,400 | 24,800 | 24,800 | 1.833.535 |
| 26 de fev. de 2024 | 25,050 | 25,550 | 25,050 | 25,200 | 25,200 | 1.706.160 |
| 23 de fev. de 2024 | 25,200 | 25,350 | 25,050 | 25,050 | 25,050 | 1.893.452 |
| 22 de fev. de 2024 | 25,600 | 25,600 | 24,850 | 25,200 | 25,200 | 1.825.159 |
| 21 de fev. de 2024 | 24,750 | 25,600 | 24,550 | 25,400 | 25,400 | 2.758.390 |
| 20 de fev. de 2024 | 24,900 | 24,950 | 24,550 | 24,800 | 24,800 | 1.214.427 |
| 19 de fev. de 2024 | 25,200 | 25,200 | 24,750 | 24,750 | 24,750 | 432.117 |
| 16 de fev. de 2024 | 24,100 | 25,300 | 24,100 | 25,250 | 25,250 | 702.725 |
| 15 de fev. de 2024 | 24,000 | 24,550 | 24,000 | 24,350 | 24,350 | 844.191 |
| 14 de fev. de 2024 | 24,400 | 24,450 | 23,800 | 24,200 | 24,200 | 607.303 |
| 09 de fev. de 2024 | 24,450 | 24,450 | 24,450 | 24,450 | 24,450 | - |
| 08 de fev. de 2024 | 25,300 | 25,300 | 24,800 | 24,850 | 24,850 | 916.519 |
| 07 de fev. de 2024 | 24,950 | 25,650 | 24,950 | 25,100 | 25,100 | 780.849 |
| 06 de fev. de 2024 | 24,700 | 25,300 | 24,450 | 25,200 | 25,200 | 1.157.980 |
| 05 de fev. de 2024 | 24,100 | 24,850 | 23,900 | 24,300 | 24,300 | 1.215.515 |
| 02 de fev. de 2024 | 24,900 | 25,000 | 24,300 | 24,400 | 24,400 | 1.094.937 |
| 01 de fev. de 2024 | 24,450 | 24,800 | 24,200 | 24,500 | 24,500 | 701.852 |
| 31 de jan. de 2024 | 24,550 | 24,850 | 24,000 | 24,200 | 24,200 | 1.538.155 |
| 30 de jan. de 2024 | 25,000 | 25,050 | 24,400 | 24,500 | 24,500 | 1.679.586 |
| 29 de jan. de 2024 | 25,100 | 25,250 | 24,900 | 25,000 | 25,000 | 988.500 |
| 26 de jan. de 2024 | 25,200 | 25,200 | 24,600 | 24,700 | 24,700 | 1.459.205 |
| 25 de jan. de 2024 | 24,600 | 25,500 | 24,600 | 25,150 | 25,150 | 1.478.415 |
| 24 de jan. de 2024 | 25,150 | 25,850 | 25,050 | 25,750 | 25,750 | 1.331.279 |
| 23 de jan. de 2024 | 25,200 | 25,600 | 24,500 | 25,150 | 25,150 | 1.557.451 |
| 22 de jan. de 2024 | 25,200 | 26,000 | 24,700 | 25,200 | 25,200 | 1.422.811 |
| 19 de jan. de 2024 | 26,050 | 26,700 | 26,000 | 26,250 | 26,250 | 1.001.721 |
| 18 de jan. de 2024 | 26,200 | 26,550 | 25,950 | 26,400 | 26,400 | 1.734.604 |
| 17 de jan. de 2024 | 27,200 | 27,250 | 26,100 | 26,150 | 26,150 | 1.763.499 |
| 16 de jan. de 2024 | 28,000 | 28,850 | 27,250 | 27,350 | 27,350 | 1.172.801 |
| 15 de jan. de 2024 | 28,150 | 28,150 | 28,150 | 28,150 | 28,150 | - |
| 12 de jan. de 2024 | 28,050 | 28,450 | 28,000 | 28,100 | 28,100 | 575.443 |
| 11 de jan. de 2024 | 27,500 | 28,400 | 27,500 | 28,050 | 28,050 | 937.695 |
| 10 de jan. de 2024 | 27,700 | 28,100 | 27,350 | 27,550 | 27,550 | 1.097.706 |
| 09 de jan. de 2024 | 28,150 | 28,700 | 27,900 | 28,150 | 28,150 | 908.084 |
| 08 de jan. de 2024 | 28,850 | 29,300 | 28,150 | 28,250 | 28,250 | 1.056.850 |
| 05 de jan. de 2024 | 28,550 | 29,350 | 28,400 | 29,050 | 29,050 | 2.756.019 |
| 04 de jan. de 2024 | 27,950 | 29,100 | 27,950 | 28,700 | 28,700 | 1.481.529 |
| 03 de jan. de 2024 | 28,300 | 28,850 | 27,600 | 28,800 | 28,800 | 1.570.347 |
| 02 de jan. de 2024 | 29,350 | 29,350 | 28,200 | 28,450 | 28,450 | 1.020.669 |
| 29 de dez. de 2023 | 29,100 | 29,300 | 28,750 | 29,050 | 29,050 | 958.856 |
| 28 de dez. de 2023 | 28,400 | 29,300 | 28,400 | 29,200 | 29,200 | 1.101.850 |
| 27 de dez. de 2023 | 28,950 | 28,950 | 28,250 | 28,550 | 28,550 | 836.377 |
| 22 de dez. de 2023 | 28,600 | 28,750 | 28,300 | 28,450 | 28,450 | 629.489 |
| 21 de dez. de 2023 | 28,050 | 28,700 | 28,050 | 28,500 | 28,500 | 637.722 |
| 20 de dez. de 2023 | 28,250 | 28,600 | 27,900 | 28,250 | 28,250 | 949.837 |
| 19 de dez. de 2023 | 28,400 | 28,550 | 28,150 | 28,250 | 28,250 | 789.576 |
| 18 de dez. de 2023 | 27,900 | 28,900 | 27,900 | 28,400 | 28,400 | 706.470 |
| 15 de dez. de 2023 | 28,500 | 29,100 | 28,350 | 28,450 | 28,450 | 2.055.938 |
| 14 de dez. de 2023 | 27,900 | 28,600 | 27,900 | 28,500 | 28,500 | 1.220.435 |
| 13 de dez. de 2023 | 28,000 | 28,400 | 27,700 | 27,900 | 27,900 | 975.850 |
| 12 de dez. de 2023 | 27,850 | 28,150 | 27,600 | 28,000 | 28,000 | 883.441 |
| 11 de dez. de 2023 | 27,250 | 27,700 | 26,550 | 27,600 | 27,600 | 1.568.698 |
| 08 de dez. de 2023 | 27,550 | 27,900 | 27,100 | 27,250 | 27,250 | 1.183.350 |
| 07 de dez. de 2023 | 27,550 | 27,800 | 27,450 | 27,550 | 27,550 | 663.124 |
| 06 de dez. de 2023 | 27,600 | 27,950 | 27,100 | 27,700 | 27,700 | 1.418.116 |
| 05 de dez. de 2023 | 27,900 | 28,300 | 27,450 | 27,600 | 27,600 | 1.137.456 |
| *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.