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
63.771,77 -193,97 (-0,30%)
China Shenhua Energy Company Limited (1088.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
05 de mai. de 2023 - 05 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 | 32,500 | 33,550 | 32,500 | 33,200 | 33,200 | 7.593.677 |
| 02 de mai. de 2024 | 32,500 | 32,700 | 32,350 | 32,600 | 32,600 | 5.747.929 |
| 30 de abr. de 2024 | 32,150 | 33,400 | 32,050 | 32,700 | 32,700 | 20.965.230 |
| 29 de abr. de 2024 | 31,950 | 32,250 | 31,250 | 32,150 | 32,150 | 22.826.899 |
| 26 de abr. de 2024 | 32,000 | 32,750 | 31,950 | 31,950 | 31,950 | 18.194.386 |
| 25 de abr. de 2024 | 31,450 | 32,300 | 31,450 | 32,100 | 32,100 | 17.678.000 |
| 24 de abr. de 2024 | 31,750 | 32,000 | 31,450 | 31,700 | 31,700 | 12.633.589 |
| 23 de abr. de 2024 | 31,500 | 32,200 | 31,200 | 31,550 | 31,550 | 23.614.132 |
| 22 de abr. de 2024 | 33,150 | 33,350 | 31,500 | 31,650 | 31,650 | 30.175.618 |
| 19 de abr. de 2024 | 32,350 | 33,200 | 32,250 | 32,850 | 32,850 | 14.649.112 |
| 18 de abr. de 2024 | 32,450 | 33,000 | 32,450 | 32,700 | 32,700 | 12.477.817 |
| 17 de abr. de 2024 | 32,600 | 32,950 | 32,350 | 32,600 | 32,600 | 16.279.977 |
| 16 de abr. de 2024 | 32,550 | 33,300 | 32,400 | 32,750 | 32,750 | 27.937.058 |
| 15 de abr. de 2024 | 32,300 | 33,100 | 32,200 | 32,700 | 32,700 | 20.245.646 |
| 12 de abr. de 2024 | 32,700 | 32,900 | 32,300 | 32,300 | 32,300 | 15.345.692 |
| 11 de abr. de 2024 | 32,200 | 33,050 | 32,000 | 32,900 | 32,900 | 20.810.449 |
| 10 de abr. de 2024 | 31,800 | 32,700 | 31,700 | 32,600 | 32,600 | 18.405.835 |
| 09 de abr. de 2024 | 32,100 | 32,400 | 31,550 | 31,850 | 31,850 | 10.648.211 |
| 08 de abr. de 2024 | 31,300 | 32,300 | 31,050 | 31,900 | 31,900 | 16.224.114 |
| 05 de abr. de 2024 | 31,700 | 31,800 | 30,900 | 31,350 | 31,350 | 4.453.491 |
| 03 de abr. de 2024 | 31,550 | 31,900 | 31,350 | 31,600 | 31,600 | 17.843.091 |
| 02 de abr. de 2024 | 30,600 | 31,700 | 30,550 | 31,600 | 31,600 | 20.348.920 |
| 28 de mar. de 2024 | 30,400 | 31,250 | 30,250 | 30,750 | 30,750 | 21.046.008 |
| 27 de mar. de 2024 | 29,900 | 30,950 | 29,900 | 30,400 | 30,400 | 16.309.580 |
| 26 de mar. de 2024 | 31,150 | 31,200 | 29,900 | 30,200 | 30,200 | 19.013.124 |
| 25 de mar. de 2024 | 30,050 | 31,250 | 29,750 | 30,500 | 30,500 | 25.046.980 |
| 22 de mar. de 2024 | 30,550 | 31,000 | 29,950 | 30,100 | 30,100 | 17.797.272 |
| 21 de mar. de 2024 | 29,900 | 30,950 | 29,600 | 30,650 | 30,650 | 24.560.108 |
| 20 de mar. de 2024 | 29,700 | 30,300 | 29,350 | 29,600 | 29,600 | 19.194.043 |
| 19 de mar. de 2024 | 29,250 | 30,400 | 29,100 | 29,750 | 29,750 | 18.472.977 |
| 18 de mar. de 2024 | 29,800 | 30,050 | 29,300 | 29,500 | 29,500 | 33.942.612 |
| 15 de mar. de 2024 | 30,600 | 30,700 | 29,850 | 30,050 | 30,050 | 29.161.437 |
| 14 de mar. de 2024 | 30,600 | 31,100 | 30,300 | 30,600 | 30,600 | 18.284.881 |
| 13 de mar. de 2024 | 29,800 | 30,700 | 29,550 | 30,550 | 30,550 | 24.471.971 |
| 12 de mar. de 2024 | 30,100 | 30,300 | 29,600 | 30,250 | 30,250 | 24.788.695 |
| 11 de mar. de 2024 | 31,050 | 31,100 | 29,750 | 29,900 | 29,900 | 36.342.897 |
| 08 de mar. de 2024 | 31,200 | 31,650 | 30,600 | 31,150 | 31,150 | 19.519.297 |
| 07 de mar. de 2024 | 31,400 | 31,950 | 31,200 | 31,300 | 31,300 | 15.632.191 |
| 06 de mar. de 2024 | 30,850 | 31,450 | 30,800 | 31,200 | 31,200 | 17.640.067 |
| 05 de mar. de 2024 | 31,100 | 31,500 | 30,450 | 30,800 | 30,800 | 27.424.766 |
| 04 de mar. de 2024 | 30,500 | 31,400 | 30,400 | 31,250 | 31,250 | 23.436.830 |
| 01 de mar. de 2024 | 30,250 | 30,750 | 30,050 | 30,550 | 30,550 | 21.118.230 |
| 29 de fev. de 2024 | 31,000 | 31,400 | 30,150 | 30,250 | 30,250 | 27.913.477 |
| 28 de fev. de 2024 | 31,250 | 31,550 | 30,400 | 31,250 | 31,250 | 19.142.131 |
| 27 de fev. de 2024 | 31,200 | 31,400 | 30,600 | 31,250 | 31,250 | 18.100.706 |
| 26 de fev. de 2024 | 31,450 | 31,850 | 30,850 | 31,200 | 31,200 | 14.053.160 |
| 23 de fev. de 2024 | 32,100 | 32,550 | 31,550 | 31,600 | 31,600 | 16.797.446 |
| 22 de fev. de 2024 | 30,550 | 32,450 | 30,550 | 32,300 | 32,300 | 20.709.313 |
| 21 de fev. de 2024 | 31,000 | 31,400 | 30,700 | 30,750 | 30,750 | 17.827.598 |
| 20 de fev. de 2024 | 31,150 | 31,400 | 30,650 | 30,950 | 30,950 | 16.050.393 |
| 19 de fev. de 2024 | 29,750 | 31,400 | 29,750 | 31,150 | 31,150 | 17.991.660 |
| 16 de fev. de 2024 | 29,900 | 30,150 | 29,700 | 29,900 | 29,900 | 5.932.659 |
| 15 de fev. de 2024 | 29,750 | 29,950 | 29,400 | 29,900 | 29,900 | 2.928.656 |
| 14 de fev. de 2024 | 29,500 | 30,050 | 29,350 | 29,750 | 29,750 | 5.994.549 |
| 09 de fev. de 2024 | 29,750 | 29,950 | 29,400 | 29,900 | 29,900 | 3.158.164 |
| 08 de fev. de 2024 | 30,450 | 30,800 | 29,800 | 29,950 | 29,950 | 14.055.878 |
| 07 de fev. de 2024 | 29,900 | 30,750 | 29,850 | 30,500 | 30,500 | 27.261.456 |
| 06 de fev. de 2024 | 29,650 | 30,200 | 29,600 | 30,000 | 30,000 | 18.527.829 |
| 05 de fev. de 2024 | 29,300 | 30,050 | 29,300 | 29,750 | 29,750 | 14.539.541 |
| 02 de fev. de 2024 | 29,550 | 30,100 | 29,200 | 29,750 | 29,750 | 17.927.923 |
| 01 de fev. de 2024 | 29,700 | 29,750 | 29,150 | 29,300 | 29,300 | 22.653.316 |
| 31 de jan. de 2024 | 29,000 | 30,150 | 28,800 | 29,550 | 29,550 | 29.575.743 |
| 30 de jan. de 2024 | 29,450 | 29,650 | 28,850 | 28,950 | 28,950 | 24.095.572 |
| 29 de jan. de 2024 | 29,600 | 29,850 | 29,400 | 29,800 | 29,800 | 14.582.160 |
| 26 de jan. de 2024 | 29,350 | 29,950 | 29,200 | 29,650 | 29,650 | 25.479.008 |
| 25 de jan. de 2024 | 28,650 | 29,750 | 28,350 | 29,550 | 29,550 | 31.455.631 |
| 24 de jan. de 2024 | 27,150 | 28,650 | 27,000 | 28,500 | 28,500 | 25.014.662 |
| 23 de jan. de 2024 | 26,700 | 27,500 | 26,450 | 27,150 | 27,150 | 15.358.797 |
| 22 de jan. de 2024 | 26,950 | 27,100 | 26,300 | 26,650 | 26,650 | 18.624.937 |
| 19 de jan. de 2024 | 27,950 | 27,950 | 26,700 | 27,000 | 27,000 | 30.253.647 |
| 18 de jan. de 2024 | 27,900 | 27,900 | 27,150 | 27,800 | 27,800 | 23.892.501 |
| 17 de jan. de 2024 | 28,400 | 28,550 | 27,650 | 27,800 | 27,800 | 16.438.760 |
| 16 de jan. de 2024 | 28,450 | 28,900 | 28,450 | 28,450 | 28,450 | 9.207.012 |
| 15 de jan. de 2024 | 28,500 | 28,800 | 28,200 | 28,550 | 28,550 | 9.347.949 |
| 12 de jan. de 2024 | 27,650 | 28,400 | 27,550 | 28,400 | 28,400 | 10.962.486 |
| 11 de jan. de 2024 | 28,500 | 28,700 | 27,750 | 27,800 | 27,800 | 21.537.141 |
| 10 de jan. de 2024 | 28,500 | 28,950 | 28,450 | 28,650 | 28,650 | 21.189.008 |
| 09 de jan. de 2024 | 28,200 | 28,750 | 27,750 | 28,500 | 28,500 | 19.477.831 |
| 08 de jan. de 2024 | 28,100 | 28,450 | 27,850 | 28,200 | 28,200 | 22.979.443 |
| 05 de jan. de 2024 | 28,050 | 28,550 | 27,850 | 28,100 | 28,100 | 18.169.644 |
| 04 de jan. de 2024 | 27,350 | 28,350 | 27,350 | 28,200 | 28,200 | 20.106.337 |
| 03 de jan. de 2024 | 27,300 | 28,000 | 27,200 | 27,650 | 27,650 | 17.047.384 |
| 02 de jan. de 2024 | 26,850 | 27,550 | 26,700 | 27,500 | 27,500 | 20.962.855 |
| 29 de dez. de 2023 | 26,500 | 26,850 | 26,250 | 26,750 | 26,750 | 12.985.917 |
| 28 de dez. de 2023 | 26,500 | 26,550 | 26,000 | 26,350 | 26,350 | 16.904.673 |
| 27 de dez. de 2023 | 26,100 | 26,400 | 25,800 | 26,300 | 26,300 | 18.226.766 |
| 22 de dez. de 2023 | 25,450 | 26,200 | 25,250 | 25,950 | 25,950 | 28.223.904 |
| 21 de dez. de 2023 | 25,300 | 25,450 | 25,050 | 25,350 | 25,350 | 10.082.650 |
| 20 de dez. de 2023 | 25,100 | 25,500 | 25,100 | 25,300 | 25,300 | 9.849.770 |
| 19 de dez. de 2023 | 25,250 | 25,400 | 25,050 | 25,100 | 25,100 | 8.650.759 |
| 18 de dez. de 2023 | 24,900 | 25,350 | 24,700 | 25,250 | 25,250 | 15.276.355 |
| 15 de dez. de 2023 | 24,650 | 25,050 | 24,650 | 24,900 | 24,900 | 17.085.906 |
| 14 de dez. de 2023 | 24,800 | 24,850 | 24,350 | 24,450 | 24,450 | 11.868.091 |
| 13 de dez. de 2023 | 24,800 | 24,800 | 24,400 | 24,550 | 24,550 | 11.677.162 |
| 12 de dez. de 2023 | 25,050 | 25,050 | 24,450 | 24,650 | 24,650 | 12.868.432 |
| 11 de dez. de 2023 | 24,500 | 24,950 | 24,350 | 24,850 | 24,850 | 13.144.906 |
| 08 de dez. de 2023 | 24,850 | 24,850 | 24,400 | 24,650 | 24,650 | 12.511.155 |
| 07 de dez. de 2023 | 24,800 | 24,950 | 24,350 | 24,750 | 24,750 | 14.027.368 |
| 06 de dez. de 2023 | 25,000 | 25,050 | 24,750 | 24,900 | 24,900 | 13.864.580 |
| 05 de dez. de 2023 | 25,600 | 25,600 | 24,900 | 25,100 | 25,100 | 14.669.074 |
| *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.