Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.249,06 +1.191,78 (+1,78%)
Xiaomi Corporation (1810.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jul. de 2024 | 16,320 | 16,620 | 16,320 | 16,360 | 16,360 | 64.273.609 |
| 25 de jul. de 2024 | 16,400 | 16,480 | 16,120 | 16,200 | 16,200 | 72.854.684 |
| 24 de jul. de 2024 | 16,940 | 17,040 | 16,320 | 16,540 | 16,540 | 91.652.264 |
| 23 de jul. de 2024 | 17,300 | 17,440 | 16,860 | 16,960 | 16,960 | 64.433.875 |
| 22 de jul. de 2024 | 16,560 | 17,320 | 16,540 | 17,220 | 17,220 | 117.875.122 |
| 19 de jul. de 2024 | 16,600 | 16,760 | 16,360 | 16,520 | 16,520 | 70.888.406 |
| 18 de jul. de 2024 | 16,680 | 17,040 | 16,600 | 16,840 | 16,840 | 69.357.199 |
| 17 de jul. de 2024 | 16,480 | 16,940 | 16,260 | 16,780 | 16,780 | 71.347.036 |
| 16 de jul. de 2024 | 16,240 | 16,400 | 16,140 | 16,340 | 16,340 | 66.641.300 |
| 15 de jul. de 2024 | 16,840 | 17,060 | 16,400 | 16,460 | 16,460 | 75.353.380 |
| 12 de jul. de 2024 | 16,860 | 16,980 | 16,540 | 16,840 | 16,840 | 84.861.492 |
| 11 de jul. de 2024 | 16,260 | 16,760 | 16,200 | 16,680 | 16,680 | 69.245.590 |
| 10 de jul. de 2024 | 16,360 | 16,560 | 16,040 | 16,120 | 16,120 | 81.314.076 |
| 09 de jul. de 2024 | 16,400 | 16,580 | 16,060 | 16,400 | 16,400 | 83.646.140 |
| 08 de jul. de 2024 | 16,620 | 16,760 | 16,360 | 16,460 | 16,460 | 54.387.650 |
| 05 de jul. de 2024 | - | - | - | - | - | - |
| 04 de jul. de 2024 | 17,160 | 17,220 | 16,760 | 16,840 | 16,840 | 47.136.649 |
| 03 de jul. de 2024 | 16,660 | 17,080 | 16,660 | 16,900 | 16,900 | 68.480.845 |
| 02 de jul. de 2024 | 16,500 | 16,740 | 16,360 | 16,660 | 16,660 | 62.421.619 |
| 28 de jun. de 2024 | 16,380 | 16,780 | 16,360 | 16,480 | 16,480 | 94.102.995 |
| 27 de jun. de 2024 | 17,540 | 17,680 | 16,340 | 16,540 | 16,540 | 245.670.671 |
| 26 de jun. de 2024 | 17,580 | 17,940 | 17,540 | 17,820 | 17,820 | 44.582.518 |
| 25 de jun. de 2024 | 18,080 | 18,140 | 17,620 | 17,780 | 17,780 | 58.116.612 |
| 24 de jun. de 2024 | 17,960 | 18,080 | 17,560 | 18,020 | 18,020 | 69.977.040 |
| 21 de jun. de 2024 | 18,280 | 18,400 | 17,840 | 18,180 | 18,180 | 87.851.069 |
| 20 de jun. de 2024 | 18,500 | 18,720 | 18,300 | 18,520 | 18,520 | 90.185.310 |
| 19 de jun. de 2024 | 17,480 | 18,500 | 17,440 | 18,480 | 18,480 | 158.776.789 |
| 18 de jun. de 2024 | 17,380 | 17,560 | 17,260 | 17,380 | 17,380 | 46.659.965 |
| 17 de jun. de 2024 | 17,200 | 17,640 | 17,060 | 17,320 | 17,320 | 62.407.200 |
| 14 de jun. de 2024 | 17,360 | 17,520 | 17,220 | 17,300 | 17,300 | 86.630.442 |
| 13 de jun. de 2024 | 17,280 | 17,620 | 17,220 | 17,560 | 17,560 | 82.025.721 |
| 12 de jun. de 2024 | 17,220 | 17,340 | 17,040 | 17,140 | 17,140 | 84.361.187 |
| 11 de jun. de 2024 | 17,180 | 17,340 | 17,020 | 17,320 | 17,320 | 150.166.213 |
| 07 de jun. de 2024 | 18,060 | 18,200 | 17,220 | 17,620 | 17,620 | 201.105.124 |
| 06 de jun. de 2024 | 17,820 | 18,400 | 17,820 | 17,960 | 17,960 | 120.451.138 |
| 05 de jun. de 2024 | 17,840 | 18,080 | 17,620 | 17,700 | 17,700 | 73.525.775 |
| 04 de jun. de 2024 | 17,680 | 17,920 | 17,680 | 17,780 | 17,780 | 75.212.318 |
| 03 de jun. de 2024 | 17,560 | 18,140 | 17,560 | 17,900 | 17,900 | 106.453.297 |
| 31 de mai. de 2024 | 18,000 | 18,100 | 17,380 | 17,480 | 17,480 | 136.405.438 |
| 30 de mai. de 2024 | 17,780 | 18,060 | 17,460 | 17,700 | 17,700 | 105.715.211 |
| 29 de mai. de 2024 | 18,020 | 18,080 | 17,660 | 17,780 | 17,780 | 101.668.386 |
| 28 de mai. de 2024 | 18,400 | 18,540 | 18,020 | 18,140 | 18,140 | 81.902.009 |
| 27 de mai. de 2024 | 18,200 | 18,500 | 17,820 | 18,440 | 18,440 | 111.351.692 |
| 24 de mai. de 2024 | 18,920 | 18,960 | 17,880 | 18,300 | 18,300 | 182.324.263 |
| 23 de mai. de 2024 | 19,360 | 19,460 | 18,740 | 18,940 | 18,940 | 118.710.642 |
| 22 de mai. de 2024 | 19,400 | 19,580 | 19,180 | 19,440 | 19,440 | 80.987.339 |
| 21 de mai. de 2024 | 19,780 | 19,940 | 19,080 | 19,300 | 19,300 | 133.981.498 |
| 20 de mai. de 2024 | 19,880 | 20,050 | 19,380 | 19,880 | 19,880 | 126.143.823 |
| 17 de mai. de 2024 | 19,880 | 20,250 | 19,760 | 19,940 | 19,940 | 104.990.296 |
| 16 de mai. de 2024 | 20,200 | 20,350 | 19,700 | 19,820 | 19,820 | 128.486.893 |
| 14 de mai. de 2024 | 19,600 | 20,150 | 19,540 | 19,980 | 19,980 | 191.006.970 |
| 13 de mai. de 2024 | 19,140 | 19,620 | 18,980 | 19,360 | 19,360 | 99.804.853 |
| 10 de mai. de 2024 | 19,180 | 19,480 | 18,780 | 19,400 | 19,400 | 120.743.190 |
| 09 de mai. de 2024 | 19,400 | 19,700 | 18,920 | 19,160 | 19,160 | 137.022.563 |
| 08 de mai. de 2024 | 18,000 | 19,320 | 17,840 | 19,100 | 19,100 | 297.225.949 |
| 07 de mai. de 2024 | 18,120 | 18,180 | 17,860 | 17,940 | 17,940 | 82.242.465 |
| 06 de mai. de 2024 | 18,020 | 18,200 | 17,800 | 18,100 | 18,100 | 108.995.973 |
| 03 de mai. de 2024 | 18,000 | 18,240 | 17,900 | 18,180 | 18,180 | 96.628.783 |
| 02 de mai. de 2024 | 17,300 | 17,760 | 17,260 | 17,640 | 17,640 | 75.334.285 |
| 30 de abr. de 2024 | 17,560 | 17,660 | 17,140 | 17,320 | 17,320 | 94.318.755 |
| 29 de abr. de 2024 | 17,500 | 17,880 | 17,220 | 17,420 | 17,420 | 175.353.396 |
| 26 de abr. de 2024 | 16,760 | 17,500 | 16,740 | 17,360 | 17,360 | 233.139.880 |
| 25 de abr. de 2024 | 16,660 | 16,700 | 16,400 | 16,600 | 16,600 | 76.835.421 |
| 24 de abr. de 2024 | 16,560 | 16,680 | 16,420 | 16,660 | 16,660 | 132.630.197 |
| 23 de abr. de 2024 | 16,000 | 16,320 | 15,780 | 16,180 | 16,180 | 119.181.417 |
| 22 de abr. de 2024 | 15,800 | 15,980 | 15,580 | 15,820 | 15,820 | 94.522.377 |
| 19 de abr. de 2024 | 16,120 | 16,120 | 15,460 | 15,800 | 15,800 | 152.829.967 |
| 18 de abr. de 2024 | 16,260 | 16,440 | 15,960 | 16,380 | 16,380 | 81.343.612 |
| 17 de abr. de 2024 | 15,920 | 16,340 | 15,920 | 16,280 | 16,280 | 90.729.174 |
| 16 de abr. de 2024 | 16,360 | 16,380 | 15,780 | 15,920 | 15,920 | 150.004.413 |
| 15 de abr. de 2024 | 16,380 | 16,620 | 16,380 | 16,520 | 16,520 | 102.135.567 |
| 12 de abr. de 2024 | 16,260 | 16,740 | 16,240 | 16,500 | 16,500 | 207.001.967 |
| 11 de abr. de 2024 | 15,560 | 16,180 | 15,540 | 16,080 | 16,080 | 94.275.932 |
| 10 de abr. de 2024 | 16,180 | 16,280 | 15,840 | 16,000 | 16,000 | 135.392.416 |
| 09 de abr. de 2024 | 15,640 | 16,100 | 15,560 | 15,980 | 15,980 | 140.213.601 |
| 08 de abr. de 2024 | 15,360 | 15,700 | 15,120 | 15,500 | 15,500 | 117.977.816 |
| 05 de abr. de 2024 | 15,620 | 15,640 | 15,080 | 15,540 | 15,540 | 84.033.215 |
| 03 de abr. de 2024 | 16,300 | 16,300 | 15,520 | 15,560 | 15,560 | 225.179.872 |
| 02 de abr. de 2024 | 17,180 | 17,340 | 16,200 | 16,280 | 16,280 | 539.923.703 |
| 28 de mar. de 2024 | 14,700 | 15,260 | 14,700 | 14,940 | 14,940 | 173.539.152 |
| 27 de mar. de 2024 | 15,440 | 15,440 | 14,740 | 14,760 | 14,760 | 144.610.632 |
| 26 de mar. de 2024 | 15,180 | 15,460 | 14,840 | 15,300 | 15,300 | 147.860.646 |
| 25 de mar. de 2024 | 15,000 | 15,400 | 14,800 | 14,820 | 14,820 | 119.247.446 |
| 22 de mar. de 2024 | 14,780 | 14,940 | 14,520 | 14,800 | 14,800 | 110.507.208 |
| 21 de mar. de 2024 | 14,740 | 15,020 | 14,600 | 14,760 | 14,760 | 92.314.676 |
| 20 de mar. de 2024 | 15,200 | 15,360 | 14,360 | 14,500 | 14,500 | 135.837.454 |
| 19 de mar. de 2024 | 14,920 | 15,100 | 14,740 | 14,860 | 14,860 | 93.986.286 |
| 18 de mar. de 2024 | 14,500 | 15,040 | 14,440 | 14,940 | 14,940 | 110.825.105 |
| 15 de mar. de 2024 | 14,580 | 14,760 | 14,280 | 14,540 | 14,540 | 106.232.795 |
| 14 de mar. de 2024 | 14,900 | 15,220 | 14,540 | 14,760 | 14,760 | 89.957.580 |
| 13 de mar. de 2024 | 14,900 | 15,180 | 14,720 | 14,920 | 14,920 | 118.299.566 |
| 12 de mar. de 2024 | 13,620 | 15,060 | 13,600 | 14,920 | 14,920 | 295.821.714 |
| 11 de mar. de 2024 | 13,040 | 13,440 | 13,040 | 13,400 | 13,400 | 57.531.857 |
| 08 de mar. de 2024 | 12,960 | 13,360 | 12,920 | 13,080 | 13,080 | 59.663.848 |
| 07 de mar. de 2024 | 13,140 | 13,240 | 12,700 | 12,800 | 12,800 | 43.368.825 |
| 06 de mar. de 2024 | 12,720 | 13,140 | 12,560 | 13,040 | 13,040 | 74.670.496 |
| 05 de mar. de 2024 | 13,000 | 13,060 | 12,600 | 12,760 | 12,760 | 99.117.229 |
| 04 de mar. de 2024 | 13,360 | 13,600 | 13,260 | 13,340 | 13,340 | 53.459.138 |
| 01 de mar. de 2024 | 13,000 | 13,440 | 12,980 | 13,320 | 13,320 | 79.997.348 |
| 29 de fev. de 2024 | 13,000 | 13,360 | 13,000 | 13,220 | 13,220 | 74.874.764 |
| *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.