Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.200,60 +1.188,59 (+1,77%)
Sinopharm Group Co. Ltd. (1099.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jul. de 2024 | 18,460 | 18,600 | 18,280 | 18,420 | 18,420 | 3.055.484 |
| 25 de jul. de 2024 | 18,560 | 18,680 | 18,380 | 18,380 | 18,380 | 5.002.398 |
| 24 de jul. de 2024 | 18,880 | 18,880 | 18,520 | 18,620 | 18,620 | 4.497.705 |
| 23 de jul. de 2024 | 19,120 | 19,280 | 18,880 | 18,880 | 18,880 | 2.964.231 |
| 22 de jul. de 2024 | 18,980 | 19,080 | 18,640 | 19,020 | 19,020 | 3.755.167 |
| 19 de jul. de 2024 | 19,100 | 19,240 | 18,620 | 18,900 | 18,900 | 8.446.529 |
| 18 de jul. de 2024 | 19,080 | 19,340 | 19,060 | 19,240 | 19,240 | 4.799.152 |
| 17 de jul. de 2024 | 19,220 | 19,500 | 19,020 | 19,080 | 19,080 | 6.010.584 |
| 16 de jul. de 2024 | 19,380 | 19,480 | 19,160 | 19,220 | 19,220 | 3.917.783 |
| 15 de jul. de 2024 | 19,880 | 19,880 | 19,520 | 19,600 | 19,600 | 2.578.910 |
| 12 de jul. de 2024 | 20,000 | 20,000 | 19,600 | 19,860 | 19,860 | 4.167.800 |
| 11 de jul. de 2024 | 19,580 | 20,000 | 19,580 | 19,800 | 19,800 | 3.227.051 |
| 10 de jul. de 2024 | 19,580 | 19,920 | 19,500 | 19,540 | 19,540 | 3.579.524 |
| 09 de jul. de 2024 | 20,250 | 20,250 | 19,380 | 19,800 | 19,800 | 6.736.693 |
| 08 de jul. de 2024 | 20,650 | 20,650 | 19,980 | 20,250 | 20,250 | 4.659.957 |
| 05 de jul. de 2024 | - | - | - | - | - | - |
| 04 de jul. de 2024 | 20,950 | 21,000 | 20,500 | 20,700 | 20,700 | 5.407.427 |
| 03 de jul. de 2024 | 20,800 | 21,150 | 20,700 | 20,750 | 20,750 | 3.717.893 |
| 02 de jul. de 2024 | 20,550 | 21,050 | 20,550 | 20,800 | 20,800 | 4.057.738 |
| 28 de jun. de 2024 | 20,350 | 21,000 | 20,350 | 20,750 | 20,750 | 5.571.163 |
| 27 de jun. de 2024 | 20,900 | 20,950 | 20,350 | 20,550 | 20,550 | 4.016.280 |
| 26 de jun. de 2024 | 21,100 | 21,550 | 20,800 | 20,900 | 20,900 | 5.890.324 |
| 25 de jun. de 2024 | 21,550 | 21,800 | 21,050 | 21,400 | 21,400 | 5.973.648 |
| 24 de jun. de 2024 | 21,900 | 22,000 | 21,400 | 21,500 | 21,500 | 3.221.562 |
| 21 de jun. de 2024 | 22,150 | 22,350 | 21,700 | 21,900 | 21,900 | 5.831.914 |
| 20 de jun. de 2024 | 22,100 | 22,900 | 21,800 | 22,150 | 22,150 | 10.024.458 |
| 19 de jun. de 2024 | 20,650 | 22,200 | 20,650 | 22,150 | 22,150 | 6.076.080 |
| 18 de jun. de 2024 | 20,600 | 21,050 | 20,450 | 20,950 | 20,950 | 3.159.124 |
| 17 de jun. de 2024 | 21,000 | 21,300 | 20,400 | 20,600 | 20,600 | 5.022.850 |
| 17 de jun. de 2024 | 0.956 Dividendo | |||||
| 14 de jun. de 2024 | 21,650 | 22,200 | 21,450 | 22,050 | 21,094 | 4.994.068 |
| 13 de jun. de 2024 | 22,000 | 22,500 | 21,550 | 21,750 | 20,807 | 4.916.359 |
| 12 de jun. de 2024 | 21,750 | 21,950 | 21,300 | 21,650 | 20,711 | 5.174.215 |
| 11 de jun. de 2024 | 22,350 | 22,500 | 21,550 | 21,800 | 20,855 | 6.974.162 |
| 07 de jun. de 2024 | 22,100 | 22,700 | 22,100 | 22,550 | 21,572 | 8.483.546 |
| 06 de jun. de 2024 | 21,750 | 22,550 | 21,750 | 22,100 | 21,142 | 8.626.931 |
| 05 de jun. de 2024 | 21,500 | 22,400 | 21,350 | 21,550 | 20,616 | 7.390.200 |
| 04 de jun. de 2024 | 21,200 | 21,600 | 21,100 | 21,400 | 20,472 | 3.081.969 |
| 03 de jun. de 2024 | 21,300 | 21,750 | 21,050 | 21,150 | 20,233 | 5.411.619 |
| 31 de mai. de 2024 | 21,450 | 21,850 | 20,900 | 21,200 | 20,281 | 23.135.424 |
| 30 de mai. de 2024 | 21,000 | 21,250 | 20,850 | 21,000 | 20,090 | 6.280.703 |
| 29 de mai. de 2024 | 21,200 | 21,400 | 21,000 | 21,000 | 20,090 | 5.666.341 |
| 28 de mai. de 2024 | 21,650 | 21,850 | 21,250 | 21,400 | 20,472 | 3.466.646 |
| 27 de mai. de 2024 | 21,100 | 21,750 | 21,000 | 21,700 | 20,759 | 5.373.148 |
| 24 de mai. de 2024 | 21,300 | 21,750 | 21,150 | 21,300 | 20,377 | 4.904.516 |
| 23 de mai. de 2024 | 21,500 | 21,800 | 21,250 | 21,450 | 20,520 | 3.592.659 |
| 22 de mai. de 2024 | 21,450 | 21,850 | 21,250 | 21,500 | 20,568 | 4.742.560 |
| 21 de mai. de 2024 | 21,950 | 21,950 | 21,200 | 21,450 | 20,520 | 4.216.148 |
| 20 de mai. de 2024 | 21,950 | 22,550 | 21,800 | 22,000 | 21,046 | 5.684.977 |
| 17 de mai. de 2024 | 22,200 | 22,500 | 21,700 | 21,950 | 20,998 | 7.259.546 |
| 16 de mai. de 2024 | 22,550 | 22,550 | 22,050 | 22,300 | 21,333 | 5.481.640 |
| 14 de mai. de 2024 | 22,250 | 22,950 | 21,900 | 22,550 | 21,572 | 8.171.275 |
| 13 de mai. de 2024 | 21,650 | 22,400 | 21,350 | 22,250 | 21,285 | 8.191.657 |
| 10 de mai. de 2024 | 20,750 | 21,900 | 20,750 | 21,500 | 20,568 | 8.433.489 |
| 09 de mai. de 2024 | 20,950 | 21,350 | 20,600 | 20,750 | 19,850 | 8.258.930 |
| 08 de mai. de 2024 | 20,550 | 21,150 | 20,350 | 20,750 | 19,850 | 8.978.843 |
| 07 de mai. de 2024 | 20,250 | 20,700 | 20,050 | 20,450 | 19,563 | 8.918.355 |
| 06 de mai. de 2024 | 19,700 | 20,300 | 19,700 | 20,250 | 19,372 | 9.146.341 |
| 03 de mai. de 2024 | 19,480 | 19,960 | 19,380 | 19,620 | 18,769 | 5.504.995 |
| 02 de mai. de 2024 | 19,820 | 19,840 | 19,320 | 19,420 | 18,578 | 7.881.748 |
| 30 de abr. de 2024 | 20,250 | 20,450 | 19,700 | 19,840 | 18,980 | 9.591.177 |
| 29 de abr. de 2024 | 21,200 | 21,200 | 19,140 | 20,200 | 19,324 | 18.065.782 |
| 26 de abr. de 2024 | 21,750 | 22,150 | 21,350 | 21,550 | 20,616 | 8.013.009 |
| 25 de abr. de 2024 | 21,600 | 21,900 | 21,400 | 21,750 | 20,807 | 4.552.688 |
| 24 de abr. de 2024 | 21,050 | 22,100 | 21,000 | 21,600 | 20,664 | 7.496.349 |
| 23 de abr. de 2024 | 21,000 | 21,100 | 20,600 | 20,900 | 19,994 | 2.854.571 |
| 22 de abr. de 2024 | 19,900 | 21,200 | 19,900 | 21,000 | 20,090 | 7.177.727 |
| 19 de abr. de 2024 | 19,620 | 20,050 | 19,060 | 19,880 | 19,018 | 5.116.540 |
| 18 de abr. de 2024 | 19,840 | 20,200 | 19,700 | 19,780 | 18,922 | 7.331.359 |
| 17 de abr. de 2024 | 19,540 | 19,960 | 19,260 | 19,840 | 18,980 | 5.498.124 |
| 16 de abr. de 2024 | 19,720 | 19,920 | 19,420 | 19,540 | 18,693 | 4.751.075 |
| 15 de abr. de 2024 | 19,320 | 19,860 | 19,260 | 19,720 | 18,865 | 5.716.308 |
| 12 de abr. de 2024 | 19,780 | 19,780 | 19,200 | 19,440 | 18,597 | 5.866.124 |
| 11 de abr. de 2024 | 19,400 | 19,920 | 19,340 | 19,860 | 18,999 | 3.496.278 |
| 10 de abr. de 2024 | 20,000 | 20,100 | 19,700 | 19,800 | 18,942 | 5.868.745 |
| 09 de abr. de 2024 | 20,000 | 20,250 | 19,640 | 19,980 | 19,114 | 6.205.182 |
| 08 de abr. de 2024 | 19,880 | 20,200 | 19,540 | 19,740 | 18,884 | 5.505.768 |
| 05 de abr. de 2024 | 20,450 | 20,550 | 19,640 | 20,000 | 19,133 | 3.992.005 |
| 03 de abr. de 2024 | 20,250 | 20,700 | 20,250 | 20,550 | 19,659 | 3.592.130 |
| 02 de abr. de 2024 | 20,550 | 21,100 | 20,050 | 20,350 | 19,468 | 9.461.010 |
| 28 de mar. de 2024 | 20,450 | 20,450 | 19,800 | 20,050 | 19,181 | 7.092.268 |
| 27 de mar. de 2024 | 20,250 | 20,700 | 20,100 | 20,400 | 19,516 | 3.200.488 |
| 26 de mar. de 2024 | 20,950 | 20,950 | 19,740 | 19,960 | 19,095 | 8.608.679 |
| 25 de mar. de 2024 | 20,600 | 20,850 | 20,250 | 20,400 | 19,516 | 3.739.278 |
| 22 de mar. de 2024 | 20,750 | 20,800 | 20,200 | 20,650 | 19,755 | 2.790.639 |
| 21 de mar. de 2024 | 20,700 | 21,300 | 20,700 | 21,000 | 20,090 | 3.170.802 |
| 20 de mar. de 2024 | 20,400 | 20,750 | 20,150 | 20,650 | 19,755 | 2.180.108 |
| 19 de mar. de 2024 | 20,600 | 21,100 | 20,250 | 20,400 | 19,516 | 8.423.244 |
| 18 de mar. de 2024 | 20,750 | 21,200 | 20,450 | 20,950 | 20,042 | 2.536.609 |
| 15 de mar. de 2024 | 21,450 | 21,450 | 20,550 | 20,750 | 19,850 | 5.779.180 |
| 14 de mar. de 2024 | 21,350 | 21,650 | 21,150 | 21,200 | 20,281 | 2.433.230 |
| 13 de mar. de 2024 | 22,150 | 22,150 | 20,850 | 21,300 | 20,377 | 6.769.046 |
| 12 de mar. de 2024 | 21,700 | 22,350 | 21,500 | 22,150 | 21,190 | 4.380.747 |
| 11 de mar. de 2024 | 21,100 | 21,700 | 21,100 | 21,450 | 20,520 | 2.730.561 |
| 08 de mar. de 2024 | 21,300 | 21,550 | 21,150 | 21,250 | 20,329 | 2.664.288 |
| 07 de mar. de 2024 | 21,500 | 21,600 | 21,000 | 21,250 | 20,329 | 3.450.127 |
| 06 de mar. de 2024 | 21,650 | 21,900 | 21,150 | 21,450 | 20,520 | 5.970.246 |
| 05 de mar. de 2024 | 22,300 | 22,500 | 21,450 | 21,600 | 20,664 | 6.472.923 |
| 04 de mar. de 2024 | 22,600 | 22,850 | 22,300 | 22,500 | 21,524 | 2.534.143 |
| 01 de mar. de 2024 | 21,650 | 23,000 | 21,500 | 22,600 | 21,620 | 7.333.620 |
| *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.