Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.765,53 -758,43 (-1,18%)
ESR Group Limited (1821.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 8,220 | 8,640 | 8,110 | 8,580 | 8,580 | 6.786.650 |
| 25 de abr. de 2024 | 8,280 | 8,420 | 8,150 | 8,220 | 8,220 | 9.341.918 |
| 24 de abr. de 2024 | 8,380 | 8,430 | 8,230 | 8,350 | 8,350 | 6.015.430 |
| 23 de abr. de 2024 | 8,390 | 8,470 | 8,060 | 8,390 | 8,390 | 7.443.554 |
| 22 de abr. de 2024 | 8,000 | 8,500 | 8,000 | 8,390 | 8,390 | 7.331.007 |
| 19 de abr. de 2024 | 8,000 | 8,000 | 7,800 | 8,000 | 8,000 | 6.069.505 |
| 18 de abr. de 2024 | 8,000 | 8,130 | 7,840 | 7,960 | 7,960 | 4.571.800 |
| 17 de abr. de 2024 | 8,040 | 8,250 | 7,810 | 7,890 | 7,890 | 5.613.767 |
| 16 de abr. de 2024 | 8,230 | 8,230 | 7,880 | 8,040 | 8,040 | 8.436.877 |
| 15 de abr. de 2024 | 8,300 | 8,490 | 8,180 | 8,230 | 8,230 | 11.002.371 |
| 12 de abr. de 2024 | 8,290 | 8,520 | 8,290 | 8,450 | 8,450 | 10.142.789 |
| 11 de abr. de 2024 | 8,510 | 8,590 | 8,270 | 8,540 | 8,540 | 5.819.931 |
| 10 de abr. de 2024 | 8,450 | 8,550 | 8,340 | 8,550 | 8,550 | 7.100.669 |
| 09 de abr. de 2024 | 8,210 | 8,450 | 8,210 | 8,430 | 8,430 | 9.433.108 |
| 08 de abr. de 2024 | 8,020 | 8,350 | 8,020 | 8,210 | 8,210 | 10.624.247 |
| 05 de abr. de 2024 | 8,020 | 8,220 | 7,890 | 8,110 | 8,110 | 11.861.900 |
| 03 de abr. de 2024 | 8,000 | 8,420 | 8,000 | 8,090 | 8,090 | 12.864.200 |
| 02 de abr. de 2024 | 8,150 | 8,430 | 7,920 | 8,070 | 8,070 | 15.721.362 |
| 28 de mar. de 2024 | 8,120 | 8,450 | 8,030 | 8,370 | 8,370 | 15.048.506 |
| 27 de mar. de 2024 | 8,050 | 8,050 | 7,680 | 7,930 | 7,930 | 13.516.720 |
| 26 de mar. de 2024 | 7,590 | 8,190 | 7,540 | 8,050 | 8,050 | 20.182.800 |
| 25 de mar. de 2024 | 7,450 | 7,710 | 7,180 | 7,590 | 7,590 | 18.666.133 |
| 22 de mar. de 2024 | 8,610 | 8,780 | 7,370 | 7,450 | 7,450 | 20.179.600 |
| 21 de mar. de 2024 | 8,880 | 8,960 | 8,760 | 8,880 | 8,880 | 12.252.487 |
| 20 de mar. de 2024 | 8,600 | 8,880 | 8,310 | 8,730 | 8,730 | 19.784.222 |
| 19 de mar. de 2024 | 8,700 | 8,800 | 7,390 | 7,760 | 7,760 | 25.182.772 |
| 18 de mar. de 2024 | 8,580 | 8,850 | 8,220 | 8,850 | 8,850 | 14.884.437 |
| 15 de mar. de 2024 | 9,670 | 9,670 | 8,500 | 8,580 | 8,580 | 25.586.131 |
| 14 de mar. de 2024 | 9,750 | 9,990 | 9,670 | 9,720 | 9,720 | 2.659.375 |
| 13 de mar. de 2024 | 9,980 | 9,980 | 9,660 | 9,770 | 9,770 | 4.127.400 |
| 12 de mar. de 2024 | 9,900 | 10,060 | 9,860 | 9,980 | 9,980 | 3.954.993 |
| 11 de mar. de 2024 | 9,810 | 9,900 | 9,550 | 9,900 | 9,900 | 5.933.870 |
| 08 de mar. de 2024 | 9,750 | 9,890 | 9,750 | 9,810 | 9,810 | 3.902.800 |
| 07 de mar. de 2024 | 9,880 | 9,880 | 9,680 | 9,750 | 9,750 | 3.480.901 |
| 06 de mar. de 2024 | 9,880 | 10,120 | 9,640 | 9,880 | 9,880 | 4.555.592 |
| 05 de mar. de 2024 | 9,890 | 10,100 | 9,850 | 9,880 | 9,880 | 6.901.366 |
| 04 de mar. de 2024 | 10,280 | 10,280 | 10,060 | 10,120 | 10,120 | 5.399.929 |
| 01 de mar. de 2024 | 10,300 | 10,320 | 9,600 | 10,080 | 10,080 | 14.526.144 |
| 29 de fev. de 2024 | 10,580 | 10,620 | 10,320 | 10,460 | 10,460 | 38.081.808 |
| 28 de fev. de 2024 | 10,560 | 10,820 | 10,420 | 10,580 | 10,580 | 10.194.961 |
| 27 de fev. de 2024 | 10,420 | 10,680 | 10,320 | 10,540 | 10,540 | 15.298.831 |
| 26 de fev. de 2024 | 10,100 | 10,620 | 10,020 | 10,420 | 10,420 | 16.755.000 |
| 23 de fev. de 2024 | 10,140 | 10,200 | 9,940 | 10,100 | 10,100 | 9.413.698 |
| 22 de fev. de 2024 | 10,200 | 10,200 | 9,960 | 10,140 | 10,140 | 27.172.605 |
| 21 de fev. de 2024 | 9,630 | 10,300 | 9,550 | 10,200 | 10,200 | 23.064.278 |
| 20 de fev. de 2024 | 9,340 | 9,420 | 9,200 | 9,350 | 9,350 | 8.327.301 |
| 19 de fev. de 2024 | 9,980 | 9,980 | 9,030 | 9,340 | 9,340 | 11.259.017 |
| 16 de fev. de 2024 | 9,900 | 10,040 | 9,840 | 9,980 | 9,980 | 7.956.164 |
| 15 de fev. de 2024 | 9,420 | 10,300 | 9,420 | 9,910 | 9,910 | 12.895.117 |
| 14 de fev. de 2024 | 9,880 | 9,880 | 9,000 | 9,410 | 9,410 | 16.444.520 |
| 09 de fev. de 2024 | 9,880 | 9,880 | 9,880 | 9,880 | 9,880 | - |
| 08 de fev. de 2024 | 10,160 | 10,240 | 9,930 | 9,990 | 9,990 | 2.878.292 |
| 07 de fev. de 2024 | 10,040 | 10,200 | 9,930 | 10,020 | 10,020 | 3.144.637 |
| 06 de fev. de 2024 | 9,930 | 10,380 | 9,850 | 10,040 | 10,040 | 19.802.949 |
| 05 de fev. de 2024 | 9,890 | 9,930 | 9,620 | 9,930 | 9,930 | 6.749.199 |
| 02 de fev. de 2024 | 9,900 | 10,020 | 9,770 | 9,890 | 9,890 | 4.135.345 |
| 01 de fev. de 2024 | 9,980 | 10,080 | 9,880 | 9,900 | 9,900 | 7.517.000 |
| 31 de jan. de 2024 | 10,160 | 10,160 | 9,940 | 9,980 | 9,980 | 9.544.852 |
| 30 de jan. de 2024 | 10,300 | 10,300 | 10,040 | 10,180 | 10,180 | 3.507.837 |
| 29 de jan. de 2024 | 10,200 | 10,340 | 10,180 | 10,300 | 10,300 | 2.468.658 |
| 26 de jan. de 2024 | 10,280 | 10,360 | 10,080 | 10,200 | 10,200 | 3.943.446 |
| 25 de jan. de 2024 | 10,740 | 10,740 | 10,160 | 10,280 | 10,280 | 3.982.753 |
| 24 de jan. de 2024 | 10,460 | 10,680 | 10,280 | 10,580 | 10,580 | 7.219.759 |
| 23 de jan. de 2024 | 9,910 | 10,240 | 9,850 | 10,200 | 10,200 | 6.608.739 |
| 22 de jan. de 2024 | 10,340 | 10,340 | 9,610 | 9,910 | 9,910 | 6.467.260 |
| 19 de jan. de 2024 | 10,320 | 10,500 | 10,200 | 10,340 | 10,340 | 4.417.968 |
| 18 de jan. de 2024 | 10,340 | 10,440 | 10,160 | 10,420 | 10,420 | 4.870.318 |
| 17 de jan. de 2024 | 10,760 | 10,760 | 10,280 | 10,400 | 10,400 | 21.076.187 |
| 16 de jan. de 2024 | 11,020 | 11,020 | 10,400 | 10,760 | 10,760 | 4.332.600 |
| 15 de jan. de 2024 | 10,900 | 10,900 | 10,900 | 10,900 | 10,900 | - |
| 12 de jan. de 2024 | 11,000 | 11,000 | 10,840 | 11,000 | 11,000 | 3.116.203 |
| 11 de jan. de 2024 | 10,940 | 11,160 | 10,780 | 11,020 | 11,020 | 4.556.400 |
| 10 de jan. de 2024 | 10,960 | 10,960 | 10,780 | 10,920 | 10,920 | 4.652.506 |
| 09 de jan. de 2024 | 10,700 | 10,960 | 10,600 | 10,840 | 10,840 | 5.394.500 |
| 08 de jan. de 2024 | 10,740 | 10,780 | 10,560 | 10,640 | 10,640 | 4.685.314 |
| 05 de jan. de 2024 | 10,680 | 10,740 | 10,520 | 10,740 | 10,740 | 4.152.089 |
| 04 de jan. de 2024 | 10,700 | 10,740 | 10,440 | 10,680 | 10,680 | 3.696.108 |
| 03 de jan. de 2024 | 10,800 | 10,800 | 10,580 | 10,660 | 10,660 | 4.442.126 |
| 02 de jan. de 2024 | 10,940 | 10,980 | 10,560 | 10,740 | 10,740 | 2.957.440 |
| 29 de dez. de 2023 | 10,740 | 10,880 | 10,600 | 10,800 | 10,800 | 4.161.509 |
| 28 de dez. de 2023 | 10,620 | 10,740 | 10,520 | 10,700 | 10,700 | 5.590.292 |
| 27 de dez. de 2023 | 10,420 | 10,620 | 10,240 | 10,620 | 10,620 | 2.865.149 |
| 22 de dez. de 2023 | 10,040 | 10,600 | 10,020 | 10,420 | 10,420 | 4.142.916 |
| 21 de dez. de 2023 | 10,160 | 10,500 | 10,160 | 10,440 | 10,440 | 4.265.282 |
| 20 de dez. de 2023 | 10,040 | 10,320 | 10,020 | 10,300 | 10,300 | 6.568.877 |
| 19 de dez. de 2023 | 10,060 | 10,060 | 9,970 | 10,020 | 10,020 | 3.192.792 |
| 18 de dez. de 2023 | 10,000 | 10,140 | 9,900 | 10,080 | 10,080 | 5.700.384 |
| 15 de dez. de 2023 | 10,020 | 10,120 | 9,900 | 10,000 | 10,000 | 12.267.526 |
| 14 de dez. de 2023 | 9,670 | 10,000 | 9,650 | 10,000 | 10,000 | 6.158.600 |
| 13 de dez. de 2023 | 9,790 | 9,790 | 9,200 | 9,580 | 9,580 | 5.074.848 |
| 12 de dez. de 2023 | 9,720 | 9,790 | 9,520 | 9,790 | 9,790 | 4.692.852 |
| 11 de dez. de 2023 | 10,200 | 10,200 | 9,420 | 9,660 | 9,660 | 6.531.697 |
| 08 de dez. de 2023 | 10,000 | 10,040 | 9,830 | 9,950 | 9,950 | 6.224.432 |
| 07 de dez. de 2023 | 9,930 | 9,940 | 9,650 | 9,930 | 9,930 | 4.611.764 |
| 06 de dez. de 2023 | 9,560 | 9,930 | 9,500 | 9,930 | 9,930 | 6.038.600 |
| 05 de dez. de 2023 | 9,950 | 9,980 | 9,320 | 9,560 | 9,560 | 9.405.874 |
| 04 de dez. de 2023 | 9,960 | 9,980 | 9,840 | 9,950 | 9,950 | 3.856.809 |
| 01 de dez. de 2023 | 10,040 | 10,040 | 9,780 | 9,960 | 9,960 | 3.811.398 |
| 30 de nov. de 2023 | 10,000 | 10,040 | 9,860 | 10,040 | 10,040 | 7.698.648 |
| 29 de nov. de 2023 | 10,000 | 10,000 | 9,850 | 10,000 | 10,000 | 5.371.959 |
| *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.