Mercado fechado
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,27 +0,04 (+0,05%) OURO
2.381,90 -3,60 (-0,15%) Bitcoin USD
65.305,55 -784,45 (-1,19%)
East Buy Holding Limited (1797.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 16 de mai. de 2024 | 18,880 | 19,000 | 17,680 | 18,820 | 18,820 | 18.843.129 |
| 14 de mai. de 2024 | 16,560 | 18,960 | 16,500 | 18,400 | 18,400 | 40.736.056 |
| 13 de mai. de 2024 | 17,100 | 17,100 | 16,200 | 16,360 | 16,360 | 10.614.030 |
| 10 de mai. de 2024 | 17,180 | 17,380 | 16,900 | 17,100 | 17,100 | 5.752.002 |
| 09 de mai. de 2024 | 16,640 | 17,160 | 16,640 | 17,040 | 17,040 | 5.161.686 |
| 08 de mai. de 2024 | 17,320 | 17,400 | 16,600 | 16,640 | 16,640 | 6.409.915 |
| 07 de mai. de 2024 | 17,360 | 17,760 | 17,120 | 17,200 | 17,200 | 5.840.000 |
| 06 de mai. de 2024 | 17,400 | 17,600 | 17,100 | 17,360 | 17,360 | 8.178.550 |
| 03 de mai. de 2024 | 18,820 | 18,820 | 17,600 | 17,960 | 17,960 | 3.438.497 |
| 02 de mai. de 2024 | 16,640 | 18,000 | 16,080 | 17,800 | 17,800 | 3.991.419 |
| 30 de abr. de 2024 | 17,000 | 17,240 | 16,640 | 16,720 | 16,720 | 6.182.200 |
| 29 de abr. de 2024 | 17,300 | 17,580 | 16,820 | 16,920 | 16,920 | 11.116.000 |
| 26 de abr. de 2024 | 16,080 | 17,400 | 16,080 | 17,240 | 17,240 | 22.402.126 |
| 25 de abr. de 2024 | 16,300 | 16,520 | 15,700 | 15,960 | 15,960 | 28.185.150 |
| 24 de abr. de 2024 | 17,720 | 17,720 | 16,940 | 17,620 | 17,620 | 8.832.830 |
| 23 de abr. de 2024 | 17,280 | 17,800 | 17,180 | 17,580 | 17,580 | 11.521.980 |
| 22 de abr. de 2024 | 16,460 | 17,160 | 16,260 | 17,020 | 17,020 | 9.767.878 |
| 19 de abr. de 2024 | 16,200 | 16,860 | 16,000 | 16,380 | 16,380 | 11.778.837 |
| 18 de abr. de 2024 | 15,700 | 16,540 | 15,400 | 16,340 | 16,340 | 11.628.288 |
| 17 de abr. de 2024 | 15,800 | 15,920 | 15,360 | 15,700 | 15,700 | 5.964.197 |
| 16 de abr. de 2024 | 15,900 | 15,900 | 15,260 | 15,400 | 15,400 | 5.842.453 |
| 15 de abr. de 2024 | 15,760 | 16,080 | 15,440 | 15,840 | 15,840 | 6.703.561 |
| 12 de abr. de 2024 | 15,700 | 16,280 | 15,020 | 16,000 | 16,000 | 16.563.126 |
| 11 de abr. de 2024 | 16,340 | 16,580 | 15,200 | 15,700 | 15,700 | 25.716.796 |
| 10 de abr. de 2024 | 17,300 | 17,680 | 15,980 | 16,340 | 16,340 | 25.708.000 |
| 09 de abr. de 2024 | 17,660 | 18,240 | 17,000 | 17,100 | 17,100 | 19.156.030 |
| 08 de abr. de 2024 | 19,540 | 20,200 | 17,700 | 17,700 | 17,700 | 29.889.300 |
| 05 de abr. de 2024 | 20,800 | 20,800 | 19,480 | 19,480 | 19,480 | 4.643.080 |
| 03 de abr. de 2024 | 20,800 | 20,950 | 20,100 | 20,800 | 20,800 | 6.717.498 |
| 02 de abr. de 2024 | 21,000 | 21,700 | 20,550 | 20,800 | 20,800 | 8.815.417 |
| 28 de mar. de 2024 | 20,700 | 21,150 | 20,550 | 20,800 | 20,800 | 9.762.400 |
| 27 de mar. de 2024 | 22,200 | 22,200 | 20,850 | 20,900 | 20,900 | 8.631.500 |
| 26 de mar. de 2024 | 23,000 | 23,200 | 22,100 | 22,100 | 22,100 | 4.761.000 |
| 25 de mar. de 2024 | 22,950 | 23,150 | 21,900 | 22,700 | 22,700 | 10.155.180 |
| 22 de mar. de 2024 | 23,200 | 23,200 | 22,550 | 22,650 | 22,650 | 6.851.944 |
| 21 de mar. de 2024 | 23,400 | 23,800 | 22,850 | 23,050 | 23,050 | 5.637.800 |
| 20 de mar. de 2024 | 23,000 | 23,450 | 22,800 | 23,250 | 23,250 | 3.508.030 |
| 19 de mar. de 2024 | 23,450 | 23,500 | 22,900 | 23,000 | 23,000 | 5.769.979 |
| 18 de mar. de 2024 | 23,200 | 23,800 | 22,600 | 23,500 | 23,500 | 9.628.921 |
| 15 de mar. de 2024 | 24,550 | 24,550 | 23,750 | 23,900 | 23,900 | 4.112.994 |
| 14 de mar. de 2024 | 24,650 | 25,000 | 24,000 | 24,550 | 24,550 | 4.931.170 |
| 13 de mar. de 2024 | 24,800 | 25,300 | 24,500 | 24,650 | 24,650 | 6.196.000 |
| 12 de mar. de 2024 | 24,000 | 24,800 | 23,800 | 24,800 | 24,800 | 7.613.344 |
| 11 de mar. de 2024 | 23,450 | 24,250 | 23,250 | 23,850 | 23,850 | 6.435.227 |
| 08 de mar. de 2024 | 23,300 | 23,800 | 23,050 | 23,150 | 23,150 | 4.517.000 |
| 07 de mar. de 2024 | 23,400 | 23,500 | 22,600 | 22,900 | 22,900 | 7.203.808 |
| 06 de mar. de 2024 | 23,500 | 23,850 | 23,200 | 23,450 | 23,450 | 4.272.083 |
| 05 de mar. de 2024 | 24,500 | 24,600 | 23,400 | 23,500 | 23,500 | 7.251.653 |
| 04 de mar. de 2024 | 24,500 | 25,050 | 24,050 | 24,750 | 24,750 | 7.672.191 |
| 01 de mar. de 2024 | 24,200 | 25,150 | 23,550 | 24,750 | 24,750 | 14.357.140 |
| 29 de fev. de 2024 | 22,600 | 24,400 | 22,600 | 24,200 | 24,200 | 12.777.670 |
| 28 de fev. de 2024 | 23,300 | 23,750 | 22,650 | 22,800 | 22,800 | 11.151.619 |
| 27 de fev. de 2024 | 24,250 | 24,250 | 22,900 | 23,500 | 23,500 | 15.721.437 |
| 26 de fev. de 2024 | 24,150 | 24,850 | 24,150 | 24,450 | 24,450 | 5.841.550 |
| 23 de fev. de 2024 | 24,700 | 24,950 | 24,000 | 24,500 | 24,500 | 6.120.500 |
| 22 de fev. de 2024 | 24,800 | 25,150 | 24,350 | 24,850 | 24,850 | 5.998.354 |
| 21 de fev. de 2024 | 24,400 | 25,800 | 24,150 | 25,000 | 25,000 | 9.201.404 |
| 20 de fev. de 2024 | 24,000 | 24,900 | 23,450 | 24,850 | 24,850 | 6.914.846 |
| 19 de fev. de 2024 | 24,700 | 24,700 | 23,700 | 24,100 | 24,100 | 7.641.610 |
| 16 de fev. de 2024 | 24,100 | 25,750 | 24,100 | 25,450 | 25,450 | 2.423.500 |
| 15 de fev. de 2024 | 24,950 | 24,950 | 23,800 | 24,600 | 24,600 | 2.672.330 |
| 14 de fev. de 2024 | 22,450 | 25,100 | 21,800 | 24,950 | 24,950 | 5.111.000 |
| 09 de fev. de 2024 | 23,350 | 23,350 | 23,350 | 23,350 | 23,350 | - |
| 08 de fev. de 2024 | 23,350 | 24,150 | 22,900 | 23,700 | 23,700 | 7.443.220 |
| 07 de fev. de 2024 | 24,600 | 24,950 | 23,250 | 23,350 | 23,350 | 11.476.431 |
| 06 de fev. de 2024 | 24,800 | 24,950 | 24,050 | 24,500 | 24,500 | 9.218.356 |
| 05 de fev. de 2024 | 23,900 | 25,350 | 23,900 | 24,800 | 24,800 | 9.549.169 |
| 02 de fev. de 2024 | 24,600 | 25,150 | 23,500 | 24,250 | 24,250 | 10.209.384 |
| 01 de fev. de 2024 | 24,550 | 24,650 | 23,650 | 24,550 | 24,550 | 17.463.920 |
| 31 de jan. de 2024 | 21,800 | 23,350 | 21,800 | 23,000 | 23,000 | 14.028.088 |
| 30 de jan. de 2024 | 21,600 | 22,100 | 20,950 | 21,650 | 21,650 | 8.620.667 |
| 29 de jan. de 2024 | 22,450 | 23,350 | 21,100 | 21,500 | 21,500 | 17.171.145 |
| 26 de jan. de 2024 | 24,200 | 24,200 | 22,200 | 22,200 | 22,200 | 18.196.825 |
| 25 de jan. de 2024 | 24,700 | 24,700 | 22,950 | 24,200 | 24,200 | 28.602.878 |
| 24 de jan. de 2024 | 25,600 | 26,550 | 24,850 | 26,400 | 26,400 | 12.059.642 |
| 23 de jan. de 2024 | 23,800 | 25,900 | 23,800 | 24,900 | 24,900 | 11.881.575 |
| 22 de jan. de 2024 | 24,650 | 24,800 | 23,300 | 23,550 | 23,550 | 9.882.022 |
| 19 de jan. de 2024 | 25,550 | 25,550 | 24,150 | 24,450 | 24,450 | 5.157.691 |
| 18 de jan. de 2024 | 24,700 | 25,450 | 24,250 | 25,200 | 25,200 | 7.065.891 |
| 17 de jan. de 2024 | 26,250 | 26,450 | 24,350 | 24,600 | 24,600 | 11.160.968 |
| 16 de jan. de 2024 | 26,750 | 27,400 | 26,150 | 26,250 | 26,250 | 6.172.050 |
| 15 de jan. de 2024 | 27,650 | 27,650 | 27,650 | 27,650 | 27,650 | - |
| 12 de jan. de 2024 | 28,700 | 29,100 | 27,350 | 27,500 | 27,500 | 9.208.601 |
| 11 de jan. de 2024 | 30,050 | 30,050 | 28,700 | 28,700 | 28,700 | 8.543.153 |
| 10 de jan. de 2024 | 30,300 | 30,650 | 29,700 | 29,800 | 29,800 | 15.257.943 |
| 09 de jan. de 2024 | 28,850 | 29,650 | 28,500 | 29,500 | 29,500 | 9.567.420 |
| 08 de jan. de 2024 | 29,000 | 29,400 | 28,250 | 28,650 | 28,650 | 5.448.840 |
| 05 de jan. de 2024 | 29,000 | 29,550 | 28,400 | 29,000 | 29,000 | 7.509.978 |
| 04 de jan. de 2024 | 27,600 | 29,000 | 27,500 | 28,800 | 28,800 | 11.689.106 |
| 03 de jan. de 2024 | 27,100 | 27,550 | 26,650 | 27,500 | 27,500 | 4.329.022 |
| 02 de jan. de 2024 | 28,000 | 28,450 | 27,300 | 27,450 | 27,450 | 6.187.312 |
| 29 de dez. de 2023 | 27,500 | 28,300 | 27,200 | 27,800 | 27,800 | 7.108.395 |
| 28 de dez. de 2023 | 27,100 | 27,850 | 26,650 | 27,450 | 27,450 | 13.355.882 |
| 27 de dez. de 2023 | 29,500 | 29,600 | 26,600 | 26,850 | 26,850 | 22.107.093 |
| 22 de dez. de 2023 | 31,150 | 31,450 | 28,500 | 28,850 | 28,850 | 18.002.329 |
| 21 de dez. de 2023 | 28,650 | 29,700 | 27,800 | 29,250 | 29,250 | 13.959.342 |
| 20 de dez. de 2023 | 31,650 | 31,750 | 29,000 | 29,100 | 29,100 | 23.381.395 |
| 19 de dez. de 2023 | 33,000 | 33,450 | 29,450 | 31,800 | 31,800 | 47.475.135 |
| 18 de dez. de 2023 | 29,300 | 33,000 | 29,250 | 32,000 | 32,000 | 91.420.074 |
| 15 de dez. de 2023 | 27,950 | 28,150 | 25,500 | 26,250 | 26,250 | 31.806.485 |
| *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.