Mercado abrirá em 8 hs

Xiaomi Corporation (1810.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
11,620+0,540 (+4,87%)
A partir de 11:59AM HKT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 202211,40011,78011,34011,62011,62072.253.055
19 de mai. de 202211,16011,40011,00011,08011,080117.817.978
18 de mai. de 202211,48011,78011,46011,66011,66090.055.588
17 de mai. de 202211,34011,76011,24011,72011,720120.318.726
16 de mai. de 202211,18011,36010,94011,12011,12079.669.228
13 de mai. de 202210,46011,06010,46011,04011,040124.732.458
12 de mai. de 202210,80010,96010,30010,36010,360132.336.455
11 de mai. de 202210,72011,28010,42011,00011,000119.990.850
10 de mai. de 202210,64010,98010,36010,82010,82092.534.305
06 de mai. de 202211,10011,26010,96011,10011,10095.199.165
05 de mai. de 202211,58011,84011,54011,58011,58084.906.330
04 de mai. de 202211,66011,82011,30011,38011,38055.584.992
03 de mai. de 202211,58011,90011,40011,66011,66075.537.344
29 de abr. de 202211,20012,22011,20012,20012,200124.067.524
28 de abr. de 202211,20011,36011,02011,36011,36071.601.177
27 de abr. de 202210,74011,34010,64011,20011,200125.659.368
26 de abr. de 202211,02011,22010,78010,86010,86095.712.222
25 de abr. de 202211,46011,46010,82010,92010,920125.362.903
22 de abr. de 202211,30011,76011,14011,62011,620103.248.009
21 de abr. de 202211,96012,04011,42011,52011,520123.909.323
20 de abr. de 202212,02012,42011,98012,02012,02085.137.443
19 de abr. de 202212,30012,44012,00012,04012,04068.449.463
14 de abr. de 202212,48012,58012,34012,48012,48063.457.238
13 de abr. de 202212,26012,46012,24012,36012,36062.393.559
12 de abr. de 202212,38012,58011,98012,32012,320115.468.751
11 de abr. de 202213,10013,12012,26012,36012,360116.988.120
08 de abr. de 202213,36013,54012,94013,20013,200109.115.951
07 de abr. de 202213,50013,94013,42013,42013,42065.456.759
06 de abr. de 202213,92013,96013,52013,66013,66095.404.423
04 de abr. de 202213,78014,06013,72014,04014,04060.839.903
01 de abr. de 202213,64013,82013,38013,78013,78066.987.879
31 de mar. de 202214,12014,20013,80013,94013,94065.658.906
30 de mar. de 202214,30014,46014,00014,16014,160123.364.635
29 de mar. de 202214,48014,58013,38014,12014,120336.743.632
28 de mar. de 202214,28014,62013,82014,48014,48098.257.431
25 de mar. de 202214,44014,94014,26014,42014,420136.345.667
24 de mar. de 202214,82015,02014,34014,50014,500120.935.081
23 de mar. de 202215,04015,48014,70014,78014,780285.555.532
22 de mar. de 202213,50014,20013,36014,20014,200119.307.537
21 de mar. de 202213,88013,90013,20013,38013,38098.820.089
18 de mar. de 202213,82013,82013,04013,52013,520154.366.597
17 de mar. de 202214,50014,50013,42013,94013,940209.742.078
16 de mar. de 202212,02013,46011,84013,40013,400277.546.915
15 de mar. de 202211,86012,92011,38011,50011,500267.858.299
14 de mar. de 202213,44013,48012,36012,48012,480169.050.905
11 de mar. de 202212,98013,88012,86013,66013,660137.860.658
10 de mar. de 202213,80013,90013,38013,58013,58081.509.483
09 de mar. de 202213,08013,54012,74013,30013,300168.374.161
08 de mar. de 202213,70013,98012,90012,94012,940179.112.275
07 de mar. de 202213,40013,92013,04013,68013,680186.408.382
04 de mar. de 202214,24014,30013,70013,96013,960172.115.195
03 de mar. de 202214,96014,98014,60014,72014,72059.181.317
02 de mar. de 202214,62014,96014,60014,82014,82064.324.653
01 de mar. de 202214,66014,82014,50014,68014,68049.086.772
28 de fev. de 202214,82014,84014,38014,66014,66098.704.507
25 de fev. de 202214,96015,14014,48014,74014,740115.352.246
24 de fev. de 202215,50015,70014,86014,96014,960108.268.171
23 de fev. de 202215,76015,86015,62015,76015,76072.254.717
22 de fev. de 202215,80015,90015,46015,62015,62089.147.153
21 de fev. de 202216,00016,26015,94016,10016,10048.069.644
18 de fev. de 202216,28016,52016,02016,14016,14061.347.122
17 de fev. de 202216,66016,76016,30016,54016,54036.337.646
16 de fev. de 202216,50016,84016,48016,60016,60054.273.604
15 de fev. de 202216,10016,60016,10016,28016,28049.003.099
14 de fev. de 202216,34016,42016,00016,34016,34061.759.265
11 de fev. de 202216,70016,80016,36016,60016,60052.652.480
10 de fev. de 202217,00017,08016,62016,82016,82054.622.826
09 de fev. de 202216,16016,82016,16016,72016,72081.663.619
08 de fev. de 202216,34016,42015,76015,96015,96076.746.236
07 de fev. de 202216,52016,76016,18016,38016,38067.416.507
04 de fev. de 202216,78016,80016,26016,58016,58058.116.918
31 de jan. de 202216,38016,38016,38016,38016,380-
28 de jan. de 202216,50016,58015,88016,26016,26084.049.256
27 de jan. de 202217,24017,24016,40016,48016,480122.127.568
26 de jan. de 202217,76017,82017,20017,44017,44077.648.864
25 de jan. de 202217,92018,06017,42017,62017,620104.472.148
24 de jan. de 202218,68018,76018,12018,20018,20084.491.214
21 de jan. de 202218,80019,08018,74018,92018,92063.055.065
20 de jan. de 202218,44018,90018,34018,90018,90077.311.777
19 de jan. de 202218,56018,68018,26018,32018,32055.582.183
18 de jan. de 202218,56019,06018,46018,62018,62058.685.931
17 de jan. de 202218,52018,68018,34018,50018,50037.229.089
14 de jan. de 202218,50018,66018,20018,64018,64036.008.293
13 de jan. de 202218,84018,88018,52018,68018,68047.981.790
12 de jan. de 202218,24018,88018,24018,82018,82090.999.239
11 de jan. de 202218,30018,40018,02018,16018,16057.905.143
10 de jan. de 202218,16018,76018,08018,52018,52065.618.737
07 de jan. de 202218,22018,28017,88018,26018,26059.988.309
06 de jan. de 202217,62018,26017,60018,12018,12069.464.104
05 de jan. de 202218,44018,58017,78017,92017,92079.869.995
04 de jan. de 202218,72018,80018,34018,56018,56049.159.666
03 de jan. de 202219,08019,08018,52018,60018,60034.724.235
31 de dez. de 202119,10019,34018,84018,90018,90055.703.217
30 de dez. de 202118,56018,86018,46018,64018,64032.449.849
29 de dez. de 202118,80018,82018,36018,56018,56048.064.836
28 de dez. de 202118,66018,86018,46018,78018,78064.115.871
24 de dez. de 202118,64018,64018,64018,64018,640-
23 de dez. de 202118,46018,84018,40018,64018,64079.187.023
22 de dez. de 202118,48018,62018,36018,50018,50080.064.570
21 de dez. de 202117,60018,54017,50018,40018,400128.461.190
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...