Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.565,79 +514,62 (+0,82%)
Sinopharm Group Co. Ltd. (1099.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 21,750 | 22,150 | 21,350 | 21,550 | 21,550 | 8.013.009 |
| 25 de abr. de 2024 | 21,600 | 21,900 | 21,400 | 21,750 | 21,750 | 4.552.688 |
| 24 de abr. de 2024 | 21,050 | 22,100 | 21,000 | 21,600 | 21,600 | 7.496.349 |
| 23 de abr. de 2024 | 21,000 | 21,100 | 20,600 | 20,900 | 20,900 | 2.854.571 |
| 22 de abr. de 2024 | 19,900 | 21,200 | 19,900 | 21,000 | 21,000 | 7.177.727 |
| 19 de abr. de 2024 | 19,620 | 20,050 | 19,060 | 19,880 | 19,880 | 5.116.540 |
| 18 de abr. de 2024 | 19,840 | 20,200 | 19,700 | 19,780 | 19,780 | 7.331.359 |
| 17 de abr. de 2024 | 19,540 | 19,960 | 19,260 | 19,840 | 19,840 | 5.498.124 |
| 16 de abr. de 2024 | 19,720 | 19,920 | 19,420 | 19,540 | 19,540 | 4.751.075 |
| 15 de abr. de 2024 | 19,320 | 19,860 | 19,260 | 19,720 | 19,720 | 5.716.308 |
| 12 de abr. de 2024 | 19,780 | 19,780 | 19,200 | 19,440 | 19,440 | 5.866.124 |
| 11 de abr. de 2024 | 19,400 | 19,920 | 19,340 | 19,860 | 19,860 | 3.496.278 |
| 10 de abr. de 2024 | 20,000 | 20,100 | 19,700 | 19,800 | 19,800 | 5.868.745 |
| 09 de abr. de 2024 | 20,000 | 20,250 | 19,640 | 19,980 | 19,980 | 6.205.182 |
| 08 de abr. de 2024 | 19,880 | 20,200 | 19,540 | 19,740 | 19,740 | 5.505.768 |
| 05 de abr. de 2024 | 20,450 | 20,550 | 19,640 | 20,000 | 20,000 | 3.992.005 |
| 03 de abr. de 2024 | 20,250 | 20,700 | 20,250 | 20,550 | 20,550 | 3.592.130 |
| 02 de abr. de 2024 | 20,550 | 21,100 | 20,050 | 20,350 | 20,350 | 9.461.010 |
| 28 de mar. de 2024 | 20,450 | 20,450 | 19,800 | 20,050 | 20,050 | 7.092.268 |
| 27 de mar. de 2024 | 20,250 | 20,700 | 20,100 | 20,400 | 20,400 | 3.200.488 |
| 26 de mar. de 2024 | 20,950 | 20,950 | 19,740 | 19,960 | 19,960 | 8.608.679 |
| 25 de mar. de 2024 | 20,600 | 20,850 | 20,250 | 20,400 | 20,400 | 3.739.278 |
| 22 de mar. de 2024 | 20,750 | 20,800 | 20,200 | 20,650 | 20,650 | 2.790.639 |
| 21 de mar. de 2024 | 20,700 | 21,300 | 20,700 | 21,000 | 21,000 | 3.170.802 |
| 20 de mar. de 2024 | 20,400 | 20,750 | 20,150 | 20,650 | 20,650 | 2.180.108 |
| 19 de mar. de 2024 | 20,600 | 21,100 | 20,250 | 20,400 | 20,400 | 8.423.244 |
| 18 de mar. de 2024 | 20,750 | 21,200 | 20,450 | 20,950 | 20,950 | 2.536.609 |
| 15 de mar. de 2024 | 21,450 | 21,450 | 20,550 | 20,750 | 20,750 | 5.779.180 |
| 14 de mar. de 2024 | 21,350 | 21,650 | 21,150 | 21,200 | 21,200 | 2.433.230 |
| 13 de mar. de 2024 | 22,150 | 22,150 | 20,850 | 21,300 | 21,300 | 6.769.046 |
| 12 de mar. de 2024 | 21,700 | 22,350 | 21,500 | 22,150 | 22,150 | 4.380.747 |
| 11 de mar. de 2024 | 21,100 | 21,700 | 21,100 | 21,450 | 21,450 | 2.730.561 |
| 08 de mar. de 2024 | 21,300 | 21,550 | 21,150 | 21,250 | 21,250 | 2.664.288 |
| 07 de mar. de 2024 | 21,500 | 21,600 | 21,000 | 21,250 | 21,250 | 3.450.127 |
| 06 de mar. de 2024 | 21,650 | 21,900 | 21,150 | 21,450 | 21,450 | 5.970.246 |
| 05 de mar. de 2024 | 22,300 | 22,500 | 21,450 | 21,600 | 21,600 | 6.472.923 |
| 04 de mar. de 2024 | 22,600 | 22,850 | 22,300 | 22,500 | 22,500 | 2.534.143 |
| 01 de mar. de 2024 | 21,650 | 23,000 | 21,500 | 22,600 | 22,600 | 7.333.620 |
| 29 de fev. de 2024 | 22,050 | 22,450 | 21,800 | 21,950 | 21,950 | 7.689.353 |
| 28 de fev. de 2024 | 22,250 | 22,550 | 21,950 | 22,050 | 22,050 | 4.790.463 |
| 27 de fev. de 2024 | 21,650 | 22,400 | 21,600 | 22,200 | 22,200 | 3.663.938 |
| 26 de fev. de 2024 | 22,300 | 22,600 | 22,000 | 22,050 | 22,050 | 2.788.905 |
| 23 de fev. de 2024 | 22,450 | 22,650 | 22,100 | 22,300 | 22,300 | 3.717.789 |
| 22 de fev. de 2024 | 21,650 | 22,600 | 21,600 | 22,550 | 22,550 | 4.301.928 |
| 21 de fev. de 2024 | 21,550 | 22,200 | 21,150 | 21,700 | 21,700 | 4.518.948 |
| 20 de fev. de 2024 | 21,400 | 21,750 | 21,300 | 21,750 | 21,750 | 2.463.987 |
| 19 de fev. de 2024 | 21,600 | 21,600 | 21,150 | 21,400 | 21,400 | 1.316.291 |
| 16 de fev. de 2024 | 20,600 | 21,750 | 20,250 | 21,600 | 21,600 | 4.283.905 |
| 15 de fev. de 2024 | 20,550 | 21,000 | 20,050 | 20,600 | 20,600 | 2.224.650 |
| 14 de fev. de 2024 | 20,750 | 21,000 | 20,350 | 20,700 | 20,700 | 1.553.511 |
| 09 de fev. de 2024 | 20,700 | 20,700 | 20,700 | 20,700 | 20,700 | - |
| 08 de fev. de 2024 | 21,500 | 22,200 | 21,000 | 21,100 | 21,100 | 5.959.945 |
| 07 de fev. de 2024 | 21,350 | 22,350 | 21,300 | 21,900 | 21,900 | 8.099.713 |
| 06 de fev. de 2024 | 20,350 | 21,600 | 20,350 | 21,300 | 21,300 | 5.021.210 |
| 05 de fev. de 2024 | 20,350 | 20,850 | 19,940 | 20,550 | 20,550 | 6.550.180 |
| 02 de fev. de 2024 | 20,350 | 20,700 | 20,050 | 20,350 | 20,350 | 8.781.330 |
| 01 de fev. de 2024 | 20,600 | 21,500 | 20,400 | 20,600 | 20,600 | 8.532.701 |
| 31 de jan. de 2024 | 20,450 | 20,800 | 20,150 | 20,550 | 20,550 | 10.061.992 |
| 30 de jan. de 2024 | 20,500 | 21,000 | 20,400 | 20,650 | 20,650 | 9.969.173 |
| 29 de jan. de 2024 | 20,050 | 20,950 | 20,000 | 20,600 | 20,600 | 8.790.400 |
| 26 de jan. de 2024 | 20,000 | 20,400 | 19,820 | 20,050 | 20,050 | 7.620.956 |
| 25 de jan. de 2024 | 19,060 | 20,150 | 19,000 | 20,000 | 20,000 | 4.493.104 |
| 24 de jan. de 2024 | 18,520 | 19,160 | 18,460 | 19,060 | 19,060 | 3.776.272 |
| 23 de jan. de 2024 | 17,900 | 18,640 | 17,800 | 18,460 | 18,460 | 5.307.136 |
| 22 de jan. de 2024 | 18,940 | 18,940 | 17,440 | 17,780 | 17,780 | 9.060.330 |
| 19 de jan. de 2024 | 19,340 | 19,340 | 18,620 | 18,900 | 18,900 | 5.459.015 |
| 18 de jan. de 2024 | 19,700 | 19,700 | 19,140 | 19,360 | 19,360 | 6.109.529 |
| 17 de jan. de 2024 | 20,250 | 20,300 | 19,320 | 19,520 | 19,520 | 7.585.347 |
| 16 de jan. de 2024 | 20,250 | 20,650 | 20,150 | 20,300 | 20,300 | 3.012.336 |
| 15 de jan. de 2024 | 20,250 | 20,250 | 20,250 | 20,250 | 20,250 | - |
| 12 de jan. de 2024 | 20,750 | 20,900 | 20,150 | 20,300 | 20,300 | 3.144.684 |
| 11 de jan. de 2024 | 20,550 | 21,300 | 20,450 | 20,800 | 20,800 | 7.382.314 |
| 10 de jan. de 2024 | 19,800 | 20,500 | 19,800 | 20,350 | 20,350 | 6.420.198 |
| 09 de jan. de 2024 | 19,700 | 20,300 | 19,440 | 20,050 | 20,050 | 6.321.764 |
| 08 de jan. de 2024 | 19,960 | 20,000 | 19,500 | 19,520 | 19,520 | 3.187.558 |
| 05 de jan. de 2024 | 19,800 | 20,100 | 19,720 | 19,920 | 19,920 | 2.969.924 |
| 04 de jan. de 2024 | 20,150 | 20,250 | 19,800 | 20,000 | 20,000 | 3.974.059 |
| 03 de jan. de 2024 | 19,980 | 20,600 | 19,920 | 20,150 | 20,150 | 5.112.535 |
| 02 de jan. de 2024 | 20,500 | 20,500 | 20,000 | 20,200 | 20,200 | 2.421.189 |
| 29 de dez. de 2023 | 20,150 | 20,750 | 19,720 | 20,450 | 20,450 | 4.298.580 |
| 28 de dez. de 2023 | 19,480 | 20,200 | 19,400 | 20,050 | 20,050 | 4.221.010 |
| 27 de dez. de 2023 | 19,220 | 19,640 | 18,520 | 19,480 | 19,480 | 5.352.709 |
| 22 de dez. de 2023 | 19,020 | 19,460 | 19,000 | 19,100 | 19,100 | 3.269.633 |
| 21 de dez. de 2023 | 18,940 | 19,060 | 18,680 | 18,860 | 18,860 | 2.293.843 |
| 20 de dez. de 2023 | 19,000 | 19,120 | 18,840 | 18,940 | 18,940 | 1.847.987 |
| 19 de dez. de 2023 | 19,020 | 19,080 | 18,540 | 18,620 | 18,620 | 4.563.488 |
| 18 de dez. de 2023 | 19,080 | 19,280 | 18,960 | 19,160 | 19,160 | 4.691.406 |
| 15 de dez. de 2023 | 19,340 | 19,680 | 18,960 | 19,200 | 19,200 | 9.506.393 |
| 14 de dez. de 2023 | 19,180 | 19,340 | 19,020 | 19,180 | 19,180 | 7.704.903 |
| 13 de dez. de 2023 | 18,980 | 19,300 | 18,780 | 18,940 | 18,940 | 9.414.301 |
| 12 de dez. de 2023 | 18,960 | 19,100 | 18,700 | 19,000 | 19,000 | 3.176.444 |
| 11 de dez. de 2023 | 18,520 | 19,040 | 18,380 | 19,000 | 19,000 | 4.069.409 |
| 08 de dez. de 2023 | 19,020 | 19,020 | 18,480 | 18,700 | 18,700 | 7.415.380 |
| 07 de dez. de 2023 | 18,920 | 19,080 | 18,720 | 18,940 | 18,940 | 2.727.289 |
| 06 de dez. de 2023 | 19,000 | 19,060 | 18,600 | 19,000 | 19,000 | 5.050.693 |
| 05 de dez. de 2023 | 19,060 | 19,300 | 18,860 | 19,000 | 19,000 | 4.095.870 |
| 04 de dez. de 2023 | 19,180 | 19,420 | 18,880 | 18,960 | 18,960 | 5.070.637 |
| 01 de dez. de 2023 | 19,380 | 19,700 | 19,120 | 19,180 | 19,180 | 2.325.585 |
| 30 de nov. de 2023 | 19,000 | 19,880 | 18,720 | 19,380 | 19,380 | 9.345.124 |
| 29 de nov. de 2023 | 20,150 | 20,200 | 18,920 | 19,000 | 19,000 | 5.967.125 |
| *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.