Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.831,03 +650,69 (+1,03%)
Xiaomi Corporation (1810.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 28 de fev. de 2024 | 13,480 | 13,620 | 13,040 | 13,080 | 13,080 | 77.754.329 |
| 27 de fev. de 2024 | 13,120 | 13,500 | 12,880 | 13,480 | 13,480 | 92.877.053 |
| 26 de fev. de 2024 | 13,220 | 13,360 | 13,020 | 13,100 | 13,100 | 44.712.709 |
| 23 de fev. de 2024 | 13,260 | 13,400 | 12,980 | 13,220 | 13,220 | 56.432.229 |
| 22 de fev. de 2024 | 13,360 | 13,520 | 13,140 | 13,400 | 13,400 | 52.235.249 |
| 21 de fev. de 2024 | 12,920 | 13,640 | 12,800 | 13,360 | 13,360 | 95.944.593 |
| 20 de fev. de 2024 | 13,000 | 13,100 | 12,740 | 12,980 | 12,980 | 55.020.181 |
| 19 de fev. de 2024 | 13,400 | 13,400 | 12,800 | 12,920 | 12,920 | 86.809.268 |
| 16 de fev. de 2024 | 12,720 | 13,620 | 12,700 | 13,420 | 13,420 | 83.130.851 |
| 15 de fev. de 2024 | 12,500 | 12,800 | 12,400 | 12,720 | 12,720 | 22.062.099 |
| 14 de fev. de 2024 | 12,020 | 12,640 | 11,940 | 12,560 | 12,560 | 29.480.353 |
| 09 de fev. de 2024 | 12,460 | 12,460 | 12,460 | 12,460 | 12,460 | - |
| 08 de fev. de 2024 | 12,680 | 12,820 | 12,520 | 12,620 | 12,620 | 59.019.381 |
| 07 de fev. de 2024 | 12,960 | 13,140 | 12,580 | 12,700 | 12,700 | 95.271.998 |
| 06 de fev. de 2024 | 12,120 | 12,960 | 12,120 | 12,900 | 12,900 | 119.306.507 |
| 05 de fev. de 2024 | 11,940 | 12,360 | 11,840 | 12,120 | 12,120 | 81.606.974 |
| 02 de fev. de 2024 | 12,540 | 12,660 | 12,080 | 12,200 | 12,200 | 69.558.141 |
| 01 de fev. de 2024 | 12,260 | 12,580 | 12,020 | 12,380 | 12,380 | 79.821.509 |
| 31 de jan. de 2024 | 12,860 | 12,920 | 12,140 | 12,320 | 12,320 | 141.795.486 |
| 30 de jan. de 2024 | 13,000 | 13,160 | 12,800 | 12,900 | 12,900 | 82.926.712 |
| 29 de jan. de 2024 | 13,280 | 13,440 | 13,160 | 13,300 | 13,300 | 64.841.120 |
| 26 de jan. de 2024 | 13,620 | 13,760 | 13,100 | 13,200 | 13,200 | 97.820.581 |
| 25 de jan. de 2024 | 13,700 | 13,900 | 13,400 | 13,740 | 13,740 | 84.263.209 |
| 24 de jan. de 2024 | 13,320 | 13,780 | 13,140 | 13,700 | 13,700 | 109.448.247 |
| 23 de jan. de 2024 | 13,000 | 13,480 | 12,800 | 13,220 | 13,220 | 92.309.898 |
| 22 de jan. de 2024 | 13,240 | 13,500 | 12,640 | 12,980 | 12,980 | 87.016.435 |
| 19 de jan. de 2024 | 13,300 | 13,360 | 13,000 | 13,180 | 13,180 | 70.030.994 |
| 18 de jan. de 2024 | 13,020 | 13,480 | 12,720 | 13,320 | 13,320 | 111.819.184 |
| 17 de jan. de 2024 | 13,680 | 13,700 | 12,900 | 13,140 | 13,140 | 184.245.293 |
| 16 de jan. de 2024 | 14,080 | 14,200 | 13,700 | 13,820 | 13,820 | 81.583.680 |
| 15 de jan. de 2024 | 14,240 | 14,240 | 14,240 | 14,240 | 14,240 | - |
| 12 de jan. de 2024 | 14,320 | 14,440 | 14,140 | 14,300 | 14,300 | 67.762.190 |
| 11 de jan. de 2024 | 14,100 | 14,620 | 13,920 | 14,480 | 14,480 | 109.090.904 |
| 10 de jan. de 2024 | 14,280 | 14,300 | 13,840 | 14,100 | 14,100 | 75.082.322 |
| 09 de jan. de 2024 | 14,440 | 14,680 | 14,200 | 14,340 | 14,340 | 64.814.175 |
| 08 de jan. de 2024 | 14,900 | 14,960 | 14,040 | 14,360 | 14,360 | 125.148.672 |
| 05 de jan. de 2024 | 14,860 | 15,120 | 14,820 | 14,940 | 14,940 | 55.909.939 |
| 04 de jan. de 2024 | 14,900 | 15,140 | 14,740 | 15,080 | 15,080 | 53.881.228 |
| 03 de jan. de 2024 | 15,280 | 15,460 | 14,760 | 14,980 | 14,980 | 113.158.917 |
| 02 de jan. de 2024 | 15,600 | 15,600 | 15,240 | 15,480 | 15,480 | 60.637.820 |
| 29 de dez. de 2023 | 16,360 | 16,360 | 15,280 | 15,600 | 15,600 | 184.891.499 |
| 28 de dez. de 2023 | 16,400 | 16,700 | 16,040 | 16,280 | 16,280 | 155.342.841 |
| 27 de dez. de 2023 | 15,960 | 16,540 | 15,680 | 16,320 | 16,320 | 127.850.403 |
| 22 de dez. de 2023 | 15,980 | 16,100 | 15,520 | 15,680 | 15,680 | 91.757.167 |
| 21 de dez. de 2023 | 15,900 | 16,000 | 15,600 | 15,960 | 15,960 | 64.563.507 |
| 20 de dez. de 2023 | 16,260 | 16,360 | 16,000 | 16,120 | 16,120 | 62.375.549 |
| 19 de dez. de 2023 | 15,880 | 16,320 | 15,840 | 16,140 | 16,140 | 77.957.733 |
| 18 de dez. de 2023 | 15,980 | 16,320 | 15,760 | 15,900 | 15,900 | 60.185.771 |
| 15 de dez. de 2023 | 16,000 | 16,280 | 15,860 | 15,980 | 15,980 | 106.577.327 |
| 14 de dez. de 2023 | 15,700 | 16,340 | 15,700 | 15,960 | 15,960 | 136.139.527 |
| 13 de dez. de 2023 | 15,080 | 15,640 | 15,080 | 15,540 | 15,540 | 114.075.094 |
| 12 de dez. de 2023 | 14,580 | 15,260 | 14,440 | 15,160 | 15,160 | 97.354.343 |
| 11 de dez. de 2023 | 14,340 | 14,620 | 14,160 | 14,560 | 14,560 | 98.399.725 |
| 08 de dez. de 2023 | 14,760 | 14,820 | 14,400 | 14,620 | 14,620 | 94.540.322 |
| 07 de dez. de 2023 | 14,740 | 14,780 | 14,380 | 14,680 | 14,680 | 85.960.796 |
| 06 de dez. de 2023 | 14,880 | 15,060 | 14,720 | 14,880 | 14,880 | 77.127.748 |
| 05 de dez. de 2023 | 15,220 | 15,220 | 14,500 | 14,780 | 14,780 | 135.975.691 |
| 04 de dez. de 2023 | 15,400 | 15,500 | 15,160 | 15,220 | 15,220 | 106.138.626 |
| 01 de dez. de 2023 | 15,620 | 15,680 | 15,020 | 15,160 | 15,160 | 226.992.234 |
| 30 de nov. de 2023 | 15,480 | 15,760 | 15,440 | 15,620 | 15,620 | 131.529.758 |
| 29 de nov. de 2023 | 15,600 | 15,780 | 15,300 | 15,480 | 15,480 | 129.395.706 |
| 28 de nov. de 2023 | 15,300 | 15,800 | 15,120 | 15,520 | 15,520 | 148.605.750 |
| 27 de nov. de 2023 | 15,120 | 15,220 | 14,900 | 15,140 | 15,140 | 76.059.066 |
| 24 de nov. de 2023 | 15,120 | 15,380 | 14,920 | 15,000 | 15,000 | 88.383.132 |
| 23 de nov. de 2023 | 15,080 | 15,460 | 14,760 | 15,440 | 15,440 | 114.048.365 |
| 22 de nov. de 2023 | 15,300 | 15,440 | 14,800 | 15,120 | 15,120 | 192.073.449 |
| *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.