Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.102,21 -110,43 (-0,20%) PETROLEO CRU
78,30 -0,93 (-1,17%) OURO
2.363,50 -0,60 (-0,03%) Bitcoin USD
68.399,96 +1.135,73 (+1,69%)
China Resources Mixc Lifestyle Services Limited (1209.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
31 de mai. de 2023 - 31 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 30 de mai. de 2024 | 28,950 | 28,950 | 27,800 | 28,000 | 28,000 | 2.578.453 |
| 29 de mai. de 2024 | 29,250 | 29,450 | 28,400 | 28,700 | 28,700 | 5.845.339 |
| 28 de mai. de 2024 | 30,300 | 30,800 | 29,350 | 29,650 | 29,650 | 4.823.696 |
| 27 de mai. de 2024 | 30,000 | 30,650 | 29,200 | 29,950 | 29,950 | 4.327.322 |
| 24 de mai. de 2024 | 31,600 | 31,600 | 29,800 | 30,200 | 30,200 | 4.811.605 |
| 23 de mai. de 2024 | 32,000 | 32,050 | 30,800 | 31,000 | 31,000 | 4.863.278 |
| 22 de mai. de 2024 | 32,000 | 32,700 | 31,900 | 32,200 | 32,200 | 3.584.695 |
| 21 de mai. de 2024 | 32,500 | 32,950 | 31,750 | 32,000 | 32,000 | 5.233.353 |
| 20 de mai. de 2024 | 33,400 | 33,750 | 32,300 | 32,750 | 32,750 | 7.697.288 |
| 17 de mai. de 2024 | 31,900 | 33,250 | 31,650 | 33,100 | 33,100 | 10.832.715 |
| 16 de mai. de 2024 | 30,650 | 32,200 | 30,550 | 31,900 | 31,900 | 11.717.859 |
| 14 de mai. de 2024 | 29,750 | 30,700 | 29,600 | 30,200 | 30,200 | 7.081.893 |
| 13 de mai. de 2024 | 29,400 | 29,800 | 29,100 | 29,600 | 29,600 | 3.188.000 |
| 10 de mai. de 2024 | 28,850 | 29,700 | 28,300 | 29,400 | 29,400 | 5.239.418 |
| 09 de mai. de 2024 | 28,750 | 29,400 | 28,450 | 28,650 | 28,650 | 4.077.067 |
| 08 de mai. de 2024 | 29,300 | 29,500 | 28,100 | 28,300 | 28,300 | 6.218.542 |
| 07 de mai. de 2024 | 29,500 | 29,750 | 28,900 | 29,400 | 29,400 | 4.662.876 |
| 06 de mai. de 2024 | 29,600 | 29,900 | 29,250 | 29,750 | 29,750 | 5.958.041 |
| 03 de mai. de 2024 | 29,450 | 30,400 | 29,450 | 29,700 | 29,700 | 3.055.116 |
| 02 de mai. de 2024 | 27,100 | 29,300 | 27,100 | 29,250 | 29,250 | 3.646.417 |
| 30 de abr. de 2024 | 28,500 | 28,550 | 27,550 | 27,850 | 27,850 | 4.266.986 |
| 29 de abr. de 2024 | 28,200 | 29,300 | 27,750 | 28,350 | 28,350 | 5.157.546 |
| 26 de abr. de 2024 | 27,300 | 28,700 | 27,000 | 28,200 | 28,200 | 7.079.725 |
| 25 de abr. de 2024 | 26,850 | 28,150 | 26,700 | 27,250 | 27,250 | 5.751.204 |
| 24 de abr. de 2024 | 26,400 | 27,350 | 26,050 | 27,000 | 27,000 | 5.559.066 |
| 23 de abr. de 2024 | 25,500 | 26,400 | 24,700 | 26,250 | 26,250 | 5.938.533 |
| 22 de abr. de 2024 | 25,450 | 25,900 | 25,050 | 25,700 | 25,700 | 3.551.282 |
| 19 de abr. de 2024 | 25,600 | 25,950 | 24,400 | 25,150 | 25,150 | 2.973.903 |
| 18 de abr. de 2024 | 25,900 | 26,050 | 25,250 | 25,600 | 25,600 | 5.685.272 |
| 17 de abr. de 2024 | 25,650 | 26,200 | 25,200 | 25,900 | 25,900 | 3.076.495 |
| 16 de abr. de 2024 | 26,400 | 26,400 | 25,050 | 25,600 | 25,600 | 5.282.816 |
| 15 de abr. de 2024 | 26,250 | 26,550 | 25,650 | 26,400 | 26,400 | 4.252.583 |
| 12 de abr. de 2024 | 26,400 | 27,300 | 25,900 | 26,300 | 26,300 | 4.676.441 |
| 11 de abr. de 2024 | 26,000 | 27,350 | 26,000 | 27,050 | 27,050 | 3.906.760 |
| 10 de abr. de 2024 | 26,800 | 27,450 | 26,350 | 26,800 | 26,800 | 3.068.564 |
| 09 de abr. de 2024 | 26,450 | 27,500 | 26,450 | 26,900 | 26,900 | 3.440.036 |
| 08 de abr. de 2024 | 25,950 | 27,200 | 25,400 | 26,650 | 26,650 | 3.997.575 |
| 05 de abr. de 2024 | 26,900 | 27,800 | 25,750 | 26,100 | 26,100 | 3.188.111 |
| 03 de abr. de 2024 | 26,800 | 27,700 | 26,750 | 26,900 | 26,900 | 7.029.575 |
| 02 de abr. de 2024 | 25,250 | 27,150 | 25,250 | 26,850 | 26,850 | 8.629.077 |
| 28 de mar. de 2024 | 25,250 | 25,250 | 24,400 | 24,750 | 24,750 | 4.196.680 |
| 27 de mar. de 2024 | 23,750 | 25,750 | 23,550 | 25,000 | 25,000 | 7.443.685 |
| 26 de mar. de 2024 | 25,150 | 25,300 | 23,300 | 23,600 | 23,600 | 5.780.883 |
| 25 de mar. de 2024 | 23,600 | 24,750 | 23,050 | 24,350 | 24,350 | 3.563.800 |
| 22 de mar. de 2024 | 24,250 | 24,300 | 22,900 | 23,500 | 23,500 | 3.127.969 |
| 21 de mar. de 2024 | 23,700 | 24,700 | 23,700 | 24,250 | 24,250 | 5.000.336 |
| 20 de mar. de 2024 | 23,450 | 24,000 | 23,150 | 23,600 | 23,600 | 2.616.646 |
| 19 de mar. de 2024 | 23,950 | 23,950 | 22,950 | 23,400 | 23,400 | 3.839.474 |
| 18 de mar. de 2024 | 24,600 | 25,000 | 23,700 | 23,850 | 23,850 | 3.561.250 |
| 15 de mar. de 2024 | 24,500 | 25,100 | 23,950 | 24,600 | 24,600 | 4.365.345 |
| 14 de mar. de 2024 | 24,500 | 25,200 | 24,200 | 25,050 | 25,050 | 4.465.171 |
| 13 de mar. de 2024 | 24,550 | 24,850 | 24,300 | 24,400 | 24,400 | 3.446.708 |
| 12 de mar. de 2024 | 22,950 | 25,300 | 22,850 | 24,900 | 24,900 | 9.973.036 |
| 11 de mar. de 2024 | 21,800 | 23,100 | 21,750 | 22,950 | 22,950 | 6.022.484 |
| 08 de mar. de 2024 | 22,000 | 22,600 | 21,700 | 21,750 | 21,750 | 4.140.800 |
| 07 de mar. de 2024 | 22,700 | 22,950 | 21,600 | 22,000 | 22,000 | 4.217.427 |
| 06 de mar. de 2024 | 21,750 | 23,000 | 21,750 | 22,700 | 22,700 | 3.958.000 |
| 05 de mar. de 2024 | 22,550 | 22,650 | 21,700 | 22,100 | 22,100 | 3.495.532 |
| 04 de mar. de 2024 | 23,200 | 23,650 | 22,650 | 22,800 | 22,800 | 3.932.190 |
| 01 de mar. de 2024 | 23,900 | 23,900 | 22,700 | 23,150 | 23,150 | 4.026.336 |
| 29 de fev. de 2024 | 23,500 | 24,450 | 23,450 | 23,700 | 23,700 | 2.907.390 |
| 28 de fev. de 2024 | 24,200 | 24,450 | 23,700 | 23,700 | 23,700 | 3.159.646 |
| 27 de fev. de 2024 | 25,050 | 25,100 | 23,850 | 24,500 | 24,500 | 5.973.825 |
| 26 de fev. de 2024 | 24,000 | 25,450 | 23,850 | 25,100 | 25,100 | 6.834.051 |
| 23 de fev. de 2024 | 23,450 | 24,350 | 23,450 | 23,950 | 23,950 | 3.328.656 |
| 22 de fev. de 2024 | 22,800 | 23,900 | 22,800 | 23,850 | 23,850 | 3.451.466 |
| 21 de fev. de 2024 | 22,250 | 23,650 | 22,050 | 23,300 | 23,300 | 4.083.482 |
| 20 de fev. de 2024 | 22,200 | 22,800 | 21,850 | 22,350 | 22,350 | 1.913.099 |
| 19 de fev. de 2024 | 22,850 | 23,100 | 21,800 | 22,100 | 22,100 | 3.234.042 |
| 16 de fev. de 2024 | 21,500 | 23,150 | 21,200 | 23,050 | 23,050 | 3.025.473 |
| 15 de fev. de 2024 | 21,500 | 21,550 | 20,850 | 21,200 | 21,200 | 1.665.265 |
| 14 de fev. de 2024 | 21,600 | 21,900 | 20,900 | 21,750 | 21,750 | 1.765.551 |
| 09 de fev. de 2024 | 21,500 | 21,500 | 21,500 | 21,500 | 21,500 | - |
| 08 de fev. de 2024 | 21,650 | 22,750 | 21,650 | 22,350 | 22,350 | 2.892.520 |
| 07 de fev. de 2024 | 22,500 | 22,750 | 21,550 | 21,850 | 21,850 | 6.671.796 |
| 06 de fev. de 2024 | 21,450 | 22,800 | 21,450 | 22,450 | 22,450 | 8.965.800 |
| 05 de fev. de 2024 | 22,100 | 22,500 | 21,500 | 22,050 | 22,050 | 4.671.120 |
| 02 de fev. de 2024 | 24,000 | 24,000 | 22,500 | 22,650 | 22,650 | 2.484.051 |
| 01 de fev. de 2024 | 22,300 | 23,350 | 22,300 | 22,750 | 22,750 | 1.622.948 |
| 31 de jan. de 2024 | 22,950 | 23,150 | 22,150 | 22,550 | 22,550 | 2.653.949 |
| 30 de jan. de 2024 | 23,400 | 23,600 | 22,350 | 23,150 | 23,150 | 7.179.676 |
| 29 de jan. de 2024 | 24,000 | 24,600 | 23,550 | 23,900 | 23,900 | 9.596.246 |
| 26 de jan. de 2024 | 23,450 | 24,150 | 23,200 | 23,350 | 23,350 | 4.690.550 |
| 25 de jan. de 2024 | 22,950 | 23,600 | 22,500 | 23,450 | 23,450 | 5.488.673 |
| 24 de jan. de 2024 | 22,300 | 23,300 | 22,100 | 23,050 | 23,050 | 6.603.404 |
| 23 de jan. de 2024 | 21,000 | 22,750 | 21,000 | 22,000 | 22,000 | 8.541.695 |
| 22 de jan. de 2024 | 22,300 | 22,350 | 20,450 | 20,800 | 20,800 | 9.026.600 |
| 19 de jan. de 2024 | 22,450 | 22,550 | 21,850 | 22,200 | 22,200 | 4.929.613 |
| 18 de jan. de 2024 | 22,500 | 22,850 | 21,550 | 22,200 | 22,200 | 5.486.718 |
| 17 de jan. de 2024 | 23,900 | 23,900 | 22,200 | 22,350 | 22,350 | 8.073.055 |
| 16 de jan. de 2024 | 24,350 | 24,950 | 23,300 | 23,500 | 23,500 | 6.292.444 |
| 15 de jan. de 2024 | 24,950 | 24,950 | 24,950 | 24,950 | 24,950 | - |
| 12 de jan. de 2024 | 25,300 | 25,650 | 24,750 | 25,000 | 25,000 | 1.383.475 |
| 11 de jan. de 2024 | 25,200 | 25,950 | 25,050 | 25,300 | 25,300 | 2.515.800 |
| 10 de jan. de 2024 | 25,100 | 25,700 | 25,050 | 25,200 | 25,200 | 1.033.496 |
| 09 de jan. de 2024 | 25,650 | 26,050 | 25,300 | 25,400 | 25,400 | 1.933.200 |
| 08 de jan. de 2024 | 26,650 | 26,650 | 25,050 | 25,350 | 25,350 | 3.134.371 |
| 05 de jan. de 2024 | 26,350 | 27,000 | 26,200 | 26,300 | 26,300 | 1.772.708 |
| 04 de jan. de 2024 | 26,650 | 27,100 | 26,300 | 26,950 | 26,950 | 1.529.320 |
| 03 de jan. de 2024 | 27,000 | 27,100 | 26,200 | 26,800 | 26,800 | 1.902.106 |
| *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.