Mercado abrirá em 8 h 39 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,87 +0,30 (+0,36%) OURO
2.347,00 +4,50 (+0,19%) Bitcoin USD
64.244,05 +82,22 (+0,13%)
AIA Group Limited (1299.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
A partir de 11:59AM HKT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 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 | 51,600 | 53,550 | 51,600 | 53,250 | 53,250 | 39.349.650 |
| 25 de abr. de 2024 | 50,850 | 52,150 | 50,200 | 51,550 | 51,550 | 58.599.789 |
| 24 de abr. de 2024 | 49,850 | 50,700 | 49,300 | 50,450 | 50,450 | 51.675.295 |
| 23 de abr. de 2024 | 48,900 | 48,950 | 48,200 | 48,750 | 48,750 | 29.480.639 |
| 22 de abr. de 2024 | 48,250 | 48,700 | 47,850 | 48,150 | 48,150 | 28.840.026 |
| 19 de abr. de 2024 | 47,900 | 48,100 | 46,700 | 47,200 | 47,200 | 52.963.277 |
| 18 de abr. de 2024 | 48,000 | 48,700 | 47,600 | 47,850 | 47,850 | 57.997.189 |
| 17 de abr. de 2024 | 46,000 | 47,400 | 46,000 | 46,800 | 46,800 | 44.382.696 |
| 16 de abr. de 2024 | 45,800 | 46,400 | 45,250 | 46,000 | 46,000 | 77.365.318 |
| 15 de abr. de 2024 | 46,950 | 48,300 | 46,950 | 47,250 | 47,250 | 62.317.110 |
| 12 de abr. de 2024 | 50,600 | 51,100 | 48,600 | 48,600 | 48,600 | 85.162.998 |
| 11 de abr. de 2024 | 50,400 | 51,700 | 50,400 | 51,600 | 51,600 | 47.272.003 |
| 10 de abr. de 2024 | 52,500 | 52,800 | 51,850 | 52,000 | 52,000 | 35.764.161 |
| 09 de abr. de 2024 | 52,300 | 53,350 | 52,100 | 52,200 | 52,200 | 21.491.907 |
| 08 de abr. de 2024 | 53,000 | 53,250 | 52,000 | 52,300 | 52,300 | 40.432.514 |
| 05 de abr. de 2024 | 53,600 | 54,550 | 52,900 | 53,650 | 53,650 | 51.346.743 |
| 03 de abr. de 2024 | 53,800 | 54,000 | 52,800 | 53,000 | 53,000 | 32.964.301 |
| 02 de abr. de 2024 | 53,700 | 54,900 | 53,450 | 53,800 | 53,800 | 57.851.501 |
| 28 de mar. de 2024 | 51,550 | 53,100 | 50,150 | 52,550 | 52,550 | 92.143.433 |
| 27 de mar. de 2024 | 54,200 | 54,250 | 52,400 | 52,550 | 52,550 | 67.287.414 |
| 26 de mar. de 2024 | 52,200 | 54,700 | 52,200 | 54,250 | 54,250 | 76.645.543 |
| 25 de mar. de 2024 | 55,700 | 55,800 | 54,700 | 54,800 | 54,800 | 33.839.646 |
| 22 de mar. de 2024 | 57,000 | 57,000 | 55,750 | 55,950 | 55,950 | 30.663.566 |
| 21 de mar. de 2024 | 57,400 | 57,750 | 56,550 | 57,050 | 57,050 | 60.470.832 |
| 20 de mar. de 2024 | 57,050 | 57,400 | 56,000 | 56,000 | 56,000 | 62.064.167 |
| 19 de mar. de 2024 | 58,050 | 58,500 | 57,050 | 57,400 | 57,400 | 53.237.636 |
| 18 de mar. de 2024 | 60,400 | 60,650 | 59,000 | 59,050 | 59,050 | 56.071.629 |
| 15 de mar. de 2024 | 61,550 | 61,700 | 60,650 | 61,000 | 61,000 | 47.719.998 |
| 14 de mar. de 2024 | 65,000 | 65,100 | 61,650 | 62,250 | 62,250 | 43.181.240 |
| 13 de mar. de 2024 | 64,000 | 65,450 | 63,700 | 64,850 | 64,850 | 27.742.058 |
| 12 de mar. de 2024 | 62,900 | 64,900 | 62,150 | 64,500 | 64,500 | 31.185.840 |
| 11 de mar. de 2024 | 61,900 | 62,400 | 61,500 | 62,250 | 62,250 | 17.081.027 |
| 08 de mar. de 2024 | 59,950 | 62,000 | 59,950 | 61,500 | 61,500 | 21.170.776 |
| 07 de mar. de 2024 | 60,000 | 60,900 | 59,650 | 59,700 | 59,700 | 29.947.081 |
| 06 de mar. de 2024 | 60,750 | 60,800 | 59,550 | 60,250 | 60,250 | 43.036.424 |
| 05 de mar. de 2024 | 62,450 | 63,000 | 60,500 | 60,800 | 60,800 | 28.065.701 |
| 04 de mar. de 2024 | 62,800 | 63,250 | 62,000 | 63,250 | 63,250 | 18.916.273 |
| 01 de mar. de 2024 | 62,250 | 63,200 | 61,700 | 62,550 | 62,550 | 26.626.255 |
| 29 de fev. de 2024 | 62,600 | 64,300 | 62,600 | 63,600 | 63,600 | 29.249.154 |
| 28 de fev. de 2024 | 63,650 | 64,700 | 63,050 | 63,250 | 63,250 | 26.294.000 |
| 27 de fev. de 2024 | 63,500 | 64,150 | 62,500 | 63,850 | 63,850 | 25.683.251 |
| 26 de fev. de 2024 | 64,150 | 64,550 | 62,900 | 63,800 | 63,800 | 18.236.050 |
| 23 de fev. de 2024 | 65,000 | 65,750 | 64,400 | 64,750 | 64,750 | 19.903.535 |
| 22 de fev. de 2024 | 66,600 | 66,700 | 64,600 | 65,400 | 65,400 | 23.440.025 |
| 21 de fev. de 2024 | 62,350 | 66,000 | 62,350 | 65,200 | 65,200 | 26.568.324 |
| 20 de fev. de 2024 | 64,200 | 64,550 | 63,300 | 63,750 | 63,750 | 22.255.215 |
| 19 de fev. de 2024 | 65,000 | 65,100 | 64,050 | 64,200 | 64,200 | 21.360.558 |
| 16 de fev. de 2024 | 63,300 | 64,700 | 62,750 | 64,300 | 64,300 | 25.283.676 |
| 15 de fev. de 2024 | 62,950 | 64,150 | 62,550 | 63,300 | 63,300 | 19.925.323 |
| 14 de fev. de 2024 | 62,500 | 62,700 | 61,400 | 62,700 | 62,700 | 28.096.398 |
| 09 de fev. de 2024 | 62,800 | 62,800 | 62,800 | 62,800 | 62,800 | - |
| 08 de fev. de 2024 | 62,350 | 63,700 | 62,250 | 62,900 | 62,900 | 24.289.480 |
| 07 de fev. de 2024 | 64,800 | 65,300 | 62,950 | 63,200 | 63,200 | 36.629.723 |
| 06 de fev. de 2024 | 60,000 | 62,750 | 59,600 | 62,300 | 62,300 | 43.906.573 |
| 05 de fev. de 2024 | 59,750 | 60,950 | 59,600 | 60,250 | 60,250 | 25.894.184 |
| 02 de fev. de 2024 | 61,150 | 62,500 | 59,400 | 59,750 | 59,750 | 34.647.110 |
| 01 de fev. de 2024 | 61,450 | 62,400 | 60,800 | 61,150 | 61,150 | 25.286.183 |
| 31 de jan. de 2024 | 60,300 | 62,350 | 60,300 | 60,950 | 60,950 | 31.540.653 |
| 30 de jan. de 2024 | 63,500 | 63,600 | 61,800 | 62,000 | 62,000 | 32.640.412 |
| 29 de jan. de 2024 | 64,850 | 65,850 | 64,800 | 64,800 | 64,800 | 29.430.541 |
| 26 de jan. de 2024 | 65,050 | 65,700 | 64,150 | 64,950 | 64,950 | 23.589.837 |
| 25 de jan. de 2024 | 64,350 | 65,650 | 63,600 | 65,050 | 65,050 | 37.676.053 |
| 24 de jan. de 2024 | 62,850 | 63,550 | 61,050 | 62,900 | 62,900 | 33.480.748 |
| 23 de jan. de 2024 | 58,650 | 62,000 | 58,250 | 61,250 | 61,250 | 42.247.979 |
| 22 de jan. de 2024 | 59,800 | 60,750 | 58,450 | 59,100 | 59,100 | 26.780.583 |
| 19 de jan. de 2024 | 60,100 | 61,750 | 59,300 | 60,450 | 60,450 | 41.700.296 |
| 18 de jan. de 2024 | 58,650 | 59,700 | 58,050 | 59,250 | 59,250 | 38.753.140 |
| 17 de jan. de 2024 | 62,450 | 62,850 | 59,100 | 59,600 | 59,600 | 38.642.757 |
| 16 de jan. de 2024 | 63,800 | 65,400 | 62,250 | 62,550 | 62,550 | 24.952.202 |
| 15 de jan. de 2024 | 63,500 | 63,500 | 63,500 | 63,500 | 63,500 | - |
| 12 de jan. de 2024 | 63,400 | 63,900 | 63,100 | 63,450 | 63,450 | 26.434.183 |
| 11 de jan. de 2024 | 62,450 | 64,000 | 62,150 | 63,050 | 63,050 | 20.725.188 |
| 10 de jan. de 2024 | 63,150 | 63,300 | 61,250 | 62,450 | 62,450 | 29.987.237 |
| 09 de jan. de 2024 | 62,800 | 64,150 | 62,700 | 63,600 | 63,600 | 18.080.316 |
| 08 de jan. de 2024 | 65,250 | 65,450 | 62,900 | 63,000 | 63,000 | 19.847.663 |
| 05 de jan. de 2024 | 64,150 | 65,050 | 63,650 | 64,400 | 64,400 | 17.753.879 |
| 04 de jan. de 2024 | 64,700 | 65,400 | 63,600 | 64,250 | 64,250 | 16.747.369 |
| 03 de jan. de 2024 | 65,250 | 65,250 | 64,350 | 64,850 | 64,850 | 15.639.663 |
| 02 de jan. de 2024 | 68,100 | 68,100 | 65,350 | 65,650 | 65,650 | 15.633.179 |
| 29 de dez. de 2023 | 68,100 | 68,200 | 67,350 | 68,050 | 68,050 | 14.067.841 |
| 28 de dez. de 2023 | 67,200 | 68,150 | 66,750 | 68,100 | 68,100 | 23.530.697 |
| 27 de dez. de 2023 | 66,650 | 67,050 | 65,850 | 66,850 | 66,850 | 14.553.182 |
| 22 de dez. de 2023 | 67,800 | 67,800 | 66,300 | 66,650 | 66,650 | 18.314.054 |
| 21 de dez. de 2023 | 66,900 | 66,950 | 65,850 | 66,250 | 66,250 | 16.763.948 |
| 20 de dez. de 2023 | 66,050 | 68,250 | 66,050 | 67,300 | 67,300 | 16.417.164 |
| 19 de dez. de 2023 | 67,050 | 67,100 | 66,050 | 66,450 | 66,450 | 16.295.627 |
| 18 de dez. de 2023 | 67,800 | 68,100 | 67,050 | 67,050 | 67,050 | 27.579.900 |
| 15 de dez. de 2023 | 66,650 | 67,900 | 66,250 | 67,900 | 67,900 | 52.244.992 |
| 14 de dez. de 2023 | 64,350 | 66,000 | 64,350 | 65,350 | 65,350 | 37.507.218 |
| 13 de dez. de 2023 | 62,800 | 63,650 | 62,800 | 63,100 | 63,100 | 21.139.928 |
| 12 de dez. de 2023 | 63,000 | 63,200 | 61,900 | 62,850 | 62,850 | 31.569.746 |
| 11 de dez. de 2023 | 64,450 | 64,550 | 62,850 | 63,550 | 63,550 | 22.017.035 |
| 08 de dez. de 2023 | 62,400 | 64,600 | 62,250 | 63,850 | 63,850 | 32.337.037 |
| 07 de dez. de 2023 | 63,000 | 63,000 | 61,800 | 62,650 | 62,650 | 33.387.547 |
| 06 de dez. de 2023 | 62,000 | 63,800 | 61,600 | 63,200 | 63,200 | 50.551.266 |
| 05 de dez. de 2023 | 64,750 | 65,000 | 62,500 | 63,550 | 63,550 | 47.091.234 |
| 04 de dez. de 2023 | 64,600 | 66,950 | 64,600 | 66,200 | 66,200 | 33.869.354 |
| 01 de dez. de 2023 | 67,850 | 67,950 | 66,800 | 66,850 | 66,850 | 33.314.587 |
| 30 de nov. de 2023 | 69,200 | 69,600 | 66,800 | 67,400 | 67,400 | 57.029.830 |
| 29 de nov. de 2023 | 70,600 | 70,800 | 68,600 | 69,200 | 69,200 | 23.118.852 |
| *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.