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
63.726,25 +1.144,17 (+1,83%)
CSPC Pharmaceutical Group Limited (1093.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 | 6,750 | 6,790 | 6,650 | 6,760 | 6,760 | 39.720.519 |
| 02 de mai. de 2024 | 6,500 | 6,740 | 6,440 | 6,710 | 6,710 | 25.638.132 |
| 30 de abr. de 2024 | 6,600 | 6,660 | 6,480 | 6,480 | 6,480 | 48.358.848 |
| 29 de abr. de 2024 | 6,600 | 6,770 | 6,540 | 6,600 | 6,600 | 65.064.323 |
| 26 de abr. de 2024 | 6,510 | 6,640 | 6,450 | 6,600 | 6,600 | 47.181.086 |
| 25 de abr. de 2024 | 6,250 | 6,550 | 6,230 | 6,520 | 6,520 | 67.812.245 |
| 24 de abr. de 2024 | 6,100 | 6,230 | 6,030 | 6,220 | 6,220 | 40.605.814 |
| 23 de abr. de 2024 | 5,970 | 6,080 | 5,940 | 6,050 | 6,050 | 31.703.371 |
| 22 de abr. de 2024 | 5,840 | 6,010 | 5,810 | 6,000 | 6,000 | 42.020.556 |
| 19 de abr. de 2024 | 5,790 | 5,820 | 5,650 | 5,770 | 5,770 | 60.339.858 |
| 18 de abr. de 2024 | 5,830 | 5,940 | 5,760 | 5,860 | 5,860 | 47.170.901 |
| 17 de abr. de 2024 | 5,830 | 5,880 | 5,770 | 5,810 | 5,810 | 38.734.080 |
| 16 de abr. de 2024 | 5,850 | 5,850 | 5,710 | 5,810 | 5,810 | 41.612.618 |
| 15 de abr. de 2024 | 5,920 | 5,920 | 5,800 | 5,870 | 5,870 | 35.865.787 |
| 12 de abr. de 2024 | 6,080 | 6,180 | 5,920 | 5,940 | 5,940 | 40.202.503 |
| 11 de abr. de 2024 | 6,060 | 6,150 | 6,050 | 6,120 | 6,120 | 35.061.808 |
| 10 de abr. de 2024 | 6,290 | 6,300 | 6,160 | 6,220 | 6,220 | 32.033.417 |
| 09 de abr. de 2024 | 6,120 | 6,250 | 6,120 | 6,220 | 6,220 | 25.815.606 |
| 08 de abr. de 2024 | 6,070 | 6,230 | 6,050 | 6,150 | 6,150 | 25.332.710 |
| 05 de abr. de 2024 | 6,270 | 6,270 | 6,020 | 6,150 | 6,150 | 16.709.052 |
| 03 de abr. de 2024 | 6,300 | 6,370 | 6,180 | 6,190 | 6,190 | 36.970.016 |
| 02 de abr. de 2024 | 6,330 | 6,400 | 6,270 | 6,360 | 6,360 | 39.918.939 |
| 28 de mar. de 2024 | 6,270 | 6,300 | 6,140 | 6,150 | 6,150 | 32.939.080 |
| 27 de mar. de 2024 | 6,250 | 6,360 | 6,220 | 6,270 | 6,270 | 63.661.058 |
| 26 de mar. de 2024 | 6,500 | 6,550 | 6,220 | 6,350 | 6,350 | 35.938.571 |
| 25 de mar. de 2024 | 6,420 | 6,570 | 6,300 | 6,340 | 6,340 | 35.238.305 |
| 22 de mar. de 2024 | 6,450 | 6,660 | 6,360 | 6,430 | 6,430 | 63.350.658 |
| 21 de mar. de 2024 | 6,450 | 6,590 | 6,310 | 6,490 | 6,490 | 69.085.392 |
| 20 de mar. de 2024 | 6,440 | 6,510 | 6,380 | 6,410 | 6,410 | 42.896.891 |
| 19 de mar. de 2024 | 6,540 | 6,540 | 6,360 | 6,420 | 6,420 | 51.216.037 |
| 18 de mar. de 2024 | 6,620 | 6,670 | 6,520 | 6,540 | 6,540 | 45.502.387 |
| 15 de mar. de 2024 | 6,550 | 6,710 | 6,500 | 6,700 | 6,700 | 71.356.706 |
| 14 de mar. de 2024 | 6,660 | 6,800 | 6,480 | 6,570 | 6,570 | 79.679.801 |
| 13 de mar. de 2024 | 6,300 | 6,500 | 6,300 | 6,450 | 6,450 | 52.671.000 |
| 12 de mar. de 2024 | 6,080 | 6,400 | 6,040 | 6,360 | 6,360 | 63.018.261 |
| 11 de mar. de 2024 | 5,900 | 6,030 | 5,900 | 6,010 | 6,010 | 25.678.488 |
| 08 de mar. de 2024 | 5,870 | 6,030 | 5,860 | 5,950 | 5,950 | 29.100.054 |
| 07 de mar. de 2024 | 5,880 | 5,920 | 5,780 | 5,840 | 5,840 | 28.050.596 |
| 06 de mar. de 2024 | 5,790 | 5,940 | 5,740 | 5,880 | 5,880 | 32.857.821 |
| 05 de mar. de 2024 | 5,970 | 5,970 | 5,750 | 5,800 | 5,800 | 50.058.610 |
| 04 de mar. de 2024 | 6,120 | 6,160 | 5,950 | 5,970 | 5,970 | 57.416.501 |
| 01 de mar. de 2024 | 6,140 | 6,140 | 5,940 | 6,100 | 6,100 | 37.942.675 |
| 29 de fev. de 2024 | 6,110 | 6,220 | 6,080 | 6,120 | 6,120 | 43.299.406 |
| 28 de fev. de 2024 | 6,400 | 6,410 | 6,080 | 6,100 | 6,100 | 50.077.020 |
| 27 de fev. de 2024 | 6,260 | 6,400 | 6,150 | 6,370 | 6,370 | 23.720.275 |
| 26 de fev. de 2024 | 6,270 | 6,420 | 6,270 | 6,290 | 6,290 | 14.093.713 |
| 23 de fev. de 2024 | 6,260 | 6,400 | 6,220 | 6,320 | 6,320 | 19.632.527 |
| 22 de fev. de 2024 | 6,250 | 6,410 | 6,240 | 6,370 | 6,370 | 32.515.827 |
| 21 de fev. de 2024 | 6,200 | 6,410 | 6,110 | 6,270 | 6,270 | 40.858.058 |
| 20 de fev. de 2024 | 6,150 | 6,220 | 6,030 | 6,180 | 6,180 | 35.158.894 |
| 19 de fev. de 2024 | 6,100 | 6,180 | 6,080 | 6,110 | 6,110 | 20.419.857 |
| 16 de fev. de 2024 | 6,040 | 6,240 | 5,950 | 6,210 | 6,210 | 18.892.404 |
| 15 de fev. de 2024 | 5,810 | 6,040 | 5,810 | 5,990 | 5,990 | 14.977.187 |
| 14 de fev. de 2024 | 5,830 | 6,000 | 5,650 | 5,990 | 5,990 | 20.131.441 |
| 09 de fev. de 2024 | 5,910 | 5,920 | 5,750 | 5,860 | 5,860 | 8.412.664 |
| 08 de fev. de 2024 | 6,040 | 6,080 | 5,950 | 5,990 | 5,990 | 35.674.507 |
| 07 de fev. de 2024 | 6,160 | 6,190 | 5,990 | 6,040 | 6,040 | 33.746.674 |
| 06 de fev. de 2024 | 5,840 | 6,200 | 5,780 | 6,140 | 6,140 | 51.113.775 |
| 05 de fev. de 2024 | 5,720 | 5,830 | 5,640 | 5,750 | 5,750 | 35.930.392 |
| 02 de fev. de 2024 | 5,870 | 5,990 | 5,790 | 5,830 | 5,830 | 32.628.655 |
| 01 de fev. de 2024 | 5,710 | 5,960 | 5,700 | 5,830 | 5,830 | 30.173.308 |
| 31 de jan. de 2024 | 5,860 | 5,900 | 5,670 | 5,740 | 5,740 | 34.557.098 |
| 30 de jan. de 2024 | 5,940 | 5,960 | 5,840 | 5,860 | 5,860 | 38.309.702 |
| 29 de jan. de 2024 | 6,070 | 6,200 | 5,890 | 5,940 | 5,940 | 36.217.554 |
| 26 de jan. de 2024 | 6,110 | 6,300 | 5,900 | 5,990 | 5,990 | 60.466.596 |
| 25 de jan. de 2024 | 5,940 | 6,150 | 5,880 | 6,100 | 6,100 | 87.226.737 |
| 24 de jan. de 2024 | 5,870 | 6,000 | 5,700 | 5,920 | 5,920 | 47.297.918 |
| 23 de jan. de 2024 | 5,680 | 5,860 | 5,600 | 5,770 | 5,770 | 48.152.431 |
| 22 de jan. de 2024 | 5,910 | 5,950 | 5,560 | 5,670 | 5,670 | 80.161.501 |
| 19 de jan. de 2024 | 6,080 | 6,150 | 5,810 | 5,910 | 5,910 | 50.631.368 |
| 18 de jan. de 2024 | 5,940 | 6,130 | 5,910 | 6,090 | 6,090 | 45.338.867 |
| 17 de jan. de 2024 | 6,040 | 6,110 | 5,930 | 5,990 | 5,990 | 68.483.447 |
| 16 de jan. de 2024 | 6,310 | 6,320 | 6,060 | 6,110 | 6,110 | 59.157.591 |
| 15 de jan. de 2024 | 6,540 | 6,560 | 6,310 | 6,350 | 6,350 | 40.967.925 |
| 12 de jan. de 2024 | 6,400 | 6,640 | 6,260 | 6,540 | 6,540 | 55.405.599 |
| 11 de jan. de 2024 | 7,000 | 7,020 | 6,390 | 6,470 | 6,470 | 101.305.739 |
| 10 de jan. de 2024 | 6,950 | 7,020 | 6,880 | 6,900 | 6,900 | 29.516.952 |
| 09 de jan. de 2024 | 7,000 | 7,090 | 6,950 | 6,950 | 6,950 | 30.005.519 |
| 08 de jan. de 2024 | 7,160 | 7,170 | 6,890 | 6,950 | 6,950 | 31.475.578 |
| 05 de jan. de 2024 | 7,300 | 7,300 | 7,100 | 7,170 | 7,170 | 29.602.448 |
| 04 de jan. de 2024 | 7,110 | 7,370 | 7,080 | 7,330 | 7,330 | 42.275.674 |
| 03 de jan. de 2024 | 7,160 | 7,230 | 7,040 | 7,110 | 7,110 | 19.993.115 |
| 02 de jan. de 2024 | 7,270 | 7,290 | 7,100 | 7,160 | 7,160 | 18.448.600 |
| 29 de dez. de 2023 | 7,230 | 7,290 | 7,120 | 7,260 | 7,260 | 28.790.472 |
| 28 de dez. de 2023 | 6,960 | 7,270 | 6,950 | 7,220 | 7,220 | 41.762.660 |
| 27 de dez. de 2023 | 6,930 | 7,010 | 6,820 | 6,960 | 6,960 | 23.138.934 |
| 22 de dez. de 2023 | 6,950 | 7,000 | 6,810 | 6,870 | 6,870 | 32.564.307 |
| 21 de dez. de 2023 | 6,770 | 6,900 | 6,700 | 6,850 | 6,850 | 30.509.220 |
| 20 de dez. de 2023 | 7,040 | 7,040 | 6,780 | 6,860 | 6,860 | 40.826.628 |
| 19 de dez. de 2023 | 6,950 | 6,970 | 6,790 | 6,900 | 6,900 | 30.604.328 |
| 18 de dez. de 2023 | 6,990 | 7,030 | 6,910 | 6,990 | 6,990 | 33.584.172 |
| 15 de dez. de 2023 | 6,940 | 7,150 | 6,940 | 7,050 | 7,050 | 63.663.076 |
| 14 de dez. de 2023 | 6,700 | 6,980 | 6,700 | 6,900 | 6,900 | 53.184.334 |
| 13 de dez. de 2023 | 6,600 | 6,720 | 6,530 | 6,660 | 6,660 | 33.927.871 |
| 12 de dez. de 2023 | 6,560 | 6,660 | 6,530 | 6,590 | 6,590 | 27.410.878 |
| 11 de dez. de 2023 | 6,530 | 6,650 | 6,440 | 6,590 | 6,590 | 38.739.531 |
| 08 de dez. de 2023 | 6,610 | 6,670 | 6,540 | 6,630 | 6,630 | 25.335.833 |
| 07 de dez. de 2023 | 6,830 | 6,830 | 6,470 | 6,600 | 6,600 | 52.735.729 |
| 06 de dez. de 2023 | 6,800 | 6,940 | 6,760 | 6,850 | 6,850 | 26.366.480 |
| 05 de dez. de 2023 | 6,900 | 7,010 | 6,730 | 6,770 | 6,770 | 40.704.313 |
| *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.