Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
77,99 -0,12 (-0,15%) OURO
2.310,10 +1,50 (+0,06%) Bitcoin USD
63.887,11 +155,73 (+0,24%)
Industrial and Commercial Bank of China Limited (1398.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
06 de mai. de 2023 - 06 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 | 4,280 | 4,320 | 4,250 | 4,280 | 4,280 | 207.992.630 |
| 02 de mai. de 2024 | 4,230 | 4,260 | 4,210 | 4,230 | 4,230 | 165.136.190 |
| 30 de abr. de 2024 | 4,210 | 4,280 | 4,190 | 4,230 | 4,230 | 411.724.311 |
| 29 de abr. de 2024 | 4,150 | 4,230 | 4,110 | 4,200 | 4,200 | 388.564.156 |
| 26 de abr. de 2024 | 4,170 | 4,200 | 4,150 | 4,150 | 4,150 | 286.312.006 |
| 25 de abr. de 2024 | 4,130 | 4,190 | 4,130 | 4,170 | 4,170 | 256.634.656 |
| 24 de abr. de 2024 | 4,120 | 4,150 | 4,090 | 4,140 | 4,140 | 225.338.393 |
| 23 de abr. de 2024 | 4,100 | 4,150 | 4,090 | 4,120 | 4,120 | 227.687.586 |
| 22 de abr. de 2024 | 4,170 | 4,220 | 4,090 | 4,100 | 4,100 | 248.674.905 |
| 19 de abr. de 2024 | 4,090 | 4,120 | 4,060 | 4,110 | 4,110 | 285.009.804 |
| 18 de abr. de 2024 | 4,020 | 4,150 | 4,010 | 4,110 | 4,110 | 418.569.269 |
| 17 de abr. de 2024 | 4,000 | 4,050 | 3,980 | 4,020 | 4,020 | 217.393.787 |
| 16 de abr. de 2024 | 3,980 | 4,030 | 3,970 | 4,000 | 4,000 | 253.900.115 |
| 15 de abr. de 2024 | 3,950 | 4,060 | 3,950 | 4,030 | 4,030 | 240.871.327 |
| 12 de abr. de 2024 | 4,040 | 4,060 | 3,990 | 3,990 | 3,990 | 252.604.582 |
| 11 de abr. de 2024 | 4,020 | 4,080 | 4,010 | 4,070 | 4,070 | 197.888.440 |
| 10 de abr. de 2024 | 4,040 | 4,080 | 4,020 | 4,080 | 4,080 | 203.179.579 |
| 09 de abr. de 2024 | 4,040 | 4,070 | 4,010 | 4,020 | 4,020 | 181.693.799 |
| 08 de abr. de 2024 | 3,960 | 4,050 | 3,940 | 4,020 | 4,020 | 193.418.098 |
| 05 de abr. de 2024 | 4,020 | 4,030 | 3,930 | 3,970 | 3,970 | 102.636.289 |
| 03 de abr. de 2024 | 4,020 | 4,050 | 4,000 | 4,010 | 4,010 | 232.543.947 |
| 02 de abr. de 2024 | 3,980 | 4,070 | 3,970 | 4,030 | 4,030 | 301.807.183 |
| 28 de mar. de 2024 | 3,970 | 3,980 | 3,870 | 3,940 | 3,940 | 295.388.883 |
| 27 de mar. de 2024 | 4,000 | 4,020 | 3,960 | 3,970 | 3,970 | 211.898.473 |
| 26 de mar. de 2024 | 3,990 | 4,060 | 3,970 | 4,000 | 4,000 | 230.414.252 |
| 25 de mar. de 2024 | 3,960 | 3,980 | 3,920 | 3,950 | 3,950 | 184.108.533 |
| 22 de mar. de 2024 | 3,990 | 3,990 | 3,910 | 3,960 | 3,960 | 191.270.677 |
| 21 de mar. de 2024 | 3,950 | 4,000 | 3,940 | 3,980 | 3,980 | 315.161.464 |
| 20 de mar. de 2024 | 3,920 | 3,930 | 3,890 | 3,910 | 3,910 | 200.274.220 |
| 19 de mar. de 2024 | 3,950 | 3,950 | 3,900 | 3,920 | 3,920 | 218.938.960 |
| 18 de mar. de 2024 | 3,990 | 4,000 | 3,940 | 3,960 | 3,960 | 209.805.618 |
| 15 de mar. de 2024 | 4,000 | 4,010 | 3,940 | 3,980 | 3,980 | 355.675.188 |
| 14 de mar. de 2024 | 4,010 | 4,060 | 4,000 | 4,020 | 4,020 | 217.437.653 |
| 13 de mar. de 2024 | 4,070 | 4,090 | 4,020 | 4,040 | 4,040 | 301.063.056 |
| 12 de mar. de 2024 | 4,060 | 4,120 | 4,020 | 4,110 | 4,110 | 316.667.017 |
| 11 de mar. de 2024 | 4,050 | 4,110 | 4,030 | 4,060 | 4,060 | 237.514.321 |
| 08 de mar. de 2024 | 4,040 | 4,100 | 4,020 | 4,050 | 4,050 | 292.329.286 |
| 07 de mar. de 2024 | 4,030 | 4,090 | 4,000 | 4,030 | 4,030 | 165.980.033 |
| 06 de mar. de 2024 | 4,010 | 4,060 | 3,980 | 4,030 | 4,030 | 270.589.633 |
| 05 de mar. de 2024 | 3,980 | 4,060 | 3,950 | 3,990 | 3,990 | 249.784.197 |
| 04 de mar. de 2024 | 4,040 | 4,050 | 3,990 | 4,020 | 4,020 | 204.903.610 |
| 01 de mar. de 2024 | 4,020 | 4,080 | 3,970 | 4,050 | 4,050 | 282.167.874 |
| 29 de fev. de 2024 | 4,040 | 4,090 | 4,040 | 4,040 | 4,040 | 190.343.656 |
| 28 de fev. de 2024 | 4,100 | 4,120 | 4,040 | 4,060 | 4,060 | 179.704.568 |
| 27 de fev. de 2024 | 4,070 | 4,120 | 4,050 | 4,100 | 4,100 | 176.141.560 |
| 26 de fev. de 2024 | 4,150 | 4,160 | 4,050 | 4,080 | 4,080 | 262.309.468 |
| 23 de fev. de 2024 | 4,090 | 4,180 | 4,080 | 4,140 | 4,140 | 323.870.350 |
| 22 de fev. de 2024 | 4,060 | 4,110 | 4,040 | 4,100 | 4,100 | 211.209.589 |
| 21 de fev. de 2024 | 3,990 | 4,160 | 3,970 | 4,070 | 4,070 | 473.060.462 |
| 20 de fev. de 2024 | 3,930 | 3,980 | 3,920 | 3,980 | 3,980 | 146.061.157 |
| 19 de fev. de 2024 | 3,940 | 3,960 | 3,900 | 3,920 | 3,920 | 129.179.934 |
| 16 de fev. de 2024 | 3,890 | 3,940 | 3,870 | 3,930 | 3,930 | 124.046.262 |
| 15 de fev. de 2024 | 3,840 | 3,910 | 3,830 | 3,890 | 3,890 | 76.124.014 |
| 14 de fev. de 2024 | 3,780 | 3,880 | 3,750 | 3,860 | 3,860 | 87.229.443 |
| 09 de fev. de 2024 | 3,800 | 3,830 | 3,770 | 3,830 | 3,830 | 43.789.521 |
| 08 de fev. de 2024 | 3,890 | 3,910 | 3,830 | 3,850 | 3,850 | 149.952.865 |
| 07 de fev. de 2024 | 3,910 | 3,950 | 3,870 | 3,890 | 3,890 | 258.681.088 |
| 06 de fev. de 2024 | 3,790 | 3,940 | 3,790 | 3,920 | 3,920 | 295.401.124 |
| 05 de fev. de 2024 | 3,770 | 3,820 | 3,760 | 3,800 | 3,800 | 174.185.125 |
| 02 de fev. de 2024 | 3,800 | 3,850 | 3,770 | 3,790 | 3,790 | 154.637.396 |
| 01 de fev. de 2024 | 3,820 | 3,850 | 3,780 | 3,790 | 3,790 | 202.592.840 |
| 31 de jan. de 2024 | 3,810 | 3,830 | 3,760 | 3,820 | 3,820 | 248.660.671 |
| 30 de jan. de 2024 | 3,830 | 3,850 | 3,790 | 3,810 | 3,810 | 227.981.489 |
| 29 de jan. de 2024 | 3,820 | 3,890 | 3,810 | 3,860 | 3,860 | 301.165.078 |
| 26 de jan. de 2024 | 3,820 | 3,860 | 3,810 | 3,820 | 3,820 | 264.403.292 |
| 25 de jan. de 2024 | 3,740 | 3,840 | 3,700 | 3,830 | 3,830 | 490.972.859 |
| 24 de jan. de 2024 | 3,610 | 3,760 | 3,610 | 3,740 | 3,740 | 431.565.592 |
| 23 de jan. de 2024 | 3,530 | 3,640 | 3,520 | 3,610 | 3,610 | 234.767.946 |
| 22 de jan. de 2024 | 3,600 | 3,610 | 3,510 | 3,540 | 3,540 | 231.495.995 |
| 19 de jan. de 2024 | 3,580 | 3,620 | 3,550 | 3,590 | 3,590 | 211.407.811 |
| 18 de jan. de 2024 | 3,560 | 3,580 | 3,530 | 3,570 | 3,570 | 279.566.330 |
| 17 de jan. de 2024 | 3,630 | 3,640 | 3,530 | 3,550 | 3,550 | 374.776.282 |
| 16 de jan. de 2024 | 3,680 | 3,710 | 3,630 | 3,640 | 3,640 | 209.104.452 |
| 15 de jan. de 2024 | 3,700 | 3,710 | 3,670 | 3,700 | 3,700 | 77.810.606 |
| 12 de jan. de 2024 | 3,670 | 3,710 | 3,660 | 3,690 | 3,690 | 98.085.190 |
| 11 de jan. de 2024 | 3,680 | 3,720 | 3,650 | 3,680 | 3,680 | 167.408.254 |
| 10 de jan. de 2024 | 3,670 | 3,710 | 3,650 | 3,680 | 3,680 | 181.918.519 |
| 09 de jan. de 2024 | 3,680 | 3,710 | 3,650 | 3,680 | 3,680 | 172.987.783 |
| 08 de jan. de 2024 | 3,750 | 3,780 | 3,660 | 3,680 | 3,680 | 279.114.999 |
| 05 de jan. de 2024 | 3,780 | 3,830 | 3,730 | 3,750 | 3,750 | 270.256.306 |
| 04 de jan. de 2024 | 3,760 | 3,800 | 3,730 | 3,780 | 3,780 | 208.328.871 |
| 03 de jan. de 2024 | 3,710 | 3,760 | 3,710 | 3,740 | 3,740 | 106.480.528 |
| 02 de jan. de 2024 | 3,840 | 3,840 | 3,720 | 3,740 | 3,740 | 195.715.603 |
| 29 de dez. de 2023 | 3,790 | 3,830 | 3,780 | 3,820 | 3,820 | 142.535.264 |
| 28 de dez. de 2023 | 3,740 | 3,810 | 3,730 | 3,780 | 3,780 | 189.710.209 |
| 27 de dez. de 2023 | 3,700 | 3,760 | 3,680 | 3,740 | 3,740 | 226.712.895 |
| 22 de dez. de 2023 | 3,700 | 3,730 | 3,670 | 3,680 | 3,680 | 177.408.320 |
| 21 de dez. de 2023 | 3,620 | 3,700 | 3,620 | 3,680 | 3,680 | 123.393.447 |
| 20 de dez. de 2023 | 3,690 | 3,690 | 3,620 | 3,650 | 3,650 | 188.953.599 |
| 19 de dez. de 2023 | 3,660 | 3,700 | 3,640 | 3,670 | 3,670 | 97.469.500 |
| 18 de dez. de 2023 | 3,690 | 3,710 | 3,660 | 3,690 | 3,690 | 108.207.962 |
| 15 de dez. de 2023 | 3,720 | 3,760 | 3,680 | 3,700 | 3,700 | 390.760.942 |
| 14 de dez. de 2023 | 3,710 | 3,740 | 3,640 | 3,680 | 3,680 | 245.663.930 |
| 13 de dez. de 2023 | 3,650 | 3,690 | 3,630 | 3,680 | 3,680 | 187.744.171 |
| 12 de dez. de 2023 | 3,610 | 3,670 | 3,600 | 3,650 | 3,650 | 262.302.427 |
| 11 de dez. de 2023 | 3,590 | 3,620 | 3,520 | 3,610 | 3,610 | 326.769.186 |
| 08 de dez. de 2023 | 3,670 | 3,680 | 3,590 | 3,630 | 3,630 | 210.592.613 |
| 07 de dez. de 2023 | 3,630 | 3,650 | 3,600 | 3,640 | 3,640 | 123.750.268 |
| 06 de dez. de 2023 | 3,640 | 3,660 | 3,610 | 3,640 | 3,640 | 164.730.514 |
| 05 de dez. de 2023 | 3,710 | 3,710 | 3,610 | 3,630 | 3,630 | 274.505.556 |
| *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.