Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,06 +0,06 (+0,08%) OURO
2.331,30 +20,30 (+0,88%) Bitcoin USD
57.872,87 -2.546,70 (-4,22%)
Wharf Real Estate Investment Company Limited (1997.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 30 de abr. de 2024 | 24,450 | 24,600 | 24,050 | 24,450 | 24,450 | 3.534.086 |
| 29 de abr. de 2024 | 24,150 | 24,800 | 23,600 | 24,250 | 24,250 | 5.973.709 |
| 26 de abr. de 2024 | 23,150 | 24,100 | 22,700 | 23,850 | 23,850 | 6.827.827 |
| 25 de abr. de 2024 | 23,100 | 23,250 | 22,400 | 23,050 | 23,050 | 4.793.654 |
| 24 de abr. de 2024 | 23,250 | 23,300 | 22,650 | 23,000 | 23,000 | 5.770.650 |
| 23 de abr. de 2024 | 22,550 | 23,500 | 22,300 | 23,350 | 23,350 | 3.418.211 |
| 22 de abr. de 2024 | 22,700 | 23,700 | 22,500 | 22,750 | 22,750 | 2.813.989 |
| 19 de abr. de 2024 | 22,500 | 22,500 | 21,400 | 22,400 | 22,400 | 6.613.548 |
| 18 de abr. de 2024 | 22,900 | 23,200 | 22,550 | 22,750 | 22,750 | 2.998.165 |
| 17 de abr. de 2024 | 23,350 | 23,400 | 22,700 | 23,100 | 23,100 | 4.713.934 |
| 16 de abr. de 2024 | 22,850 | 23,750 | 22,550 | 22,700 | 22,700 | 4.716.515 |
| 15 de abr. de 2024 | 23,900 | 24,150 | 23,350 | 23,800 | 23,800 | 2.708.202 |
| 12 de abr. de 2024 | 24,700 | 25,300 | 23,850 | 24,000 | 24,000 | 3.950.983 |
| 11 de abr. de 2024 | 25,000 | 25,000 | 24,350 | 24,850 | 24,850 | 5.202.877 |
| 10 de abr. de 2024 | 25,150 | 25,500 | 24,950 | 25,200 | 25,200 | 1.907.025 |
| 09 de abr. de 2024 | 24,850 | 25,200 | 24,600 | 24,800 | 24,800 | 1.532.804 |
| 08 de abr. de 2024 | 24,850 | 25,450 | 24,650 | 24,800 | 24,800 | 2.720.213 |
| 05 de abr. de 2024 | 24,900 | 25,150 | 24,300 | 24,850 | 24,850 | 3.248.479 |
| 05 de abr. de 2024 | 0.61 Dividendo | |||||
| 03 de abr. de 2024 | 25,700 | 25,950 | 25,300 | 25,450 | 24,840 | 4.305.149 |
| 02 de abr. de 2024 | 25,600 | 26,450 | 25,300 | 25,700 | 25,084 | 4.298.631 |
| 28 de mar. de 2024 | 25,900 | 25,900 | 25,150 | 25,450 | 24,840 | 3.753.911 |
| 27 de mar. de 2024 | 26,200 | 26,300 | 25,550 | 25,900 | 25,279 | 1.934.289 |
| 26 de mar. de 2024 | 26,300 | 26,350 | 25,450 | 26,000 | 25,377 | 3.015.763 |
| 25 de mar. de 2024 | 25,900 | 26,300 | 25,700 | 26,000 | 25,377 | 2.007.634 |
| 22 de mar. de 2024 | 26,850 | 26,850 | 25,550 | 25,900 | 25,279 | 3.880.678 |
| 21 de mar. de 2024 | 25,950 | 27,100 | 25,950 | 26,850 | 26,206 | 3.381.841 |
| 20 de mar. de 2024 | 26,500 | 26,550 | 25,950 | 25,950 | 25,328 | 3.065.261 |
| 19 de mar. de 2024 | 26,800 | 27,000 | 26,250 | 26,400 | 25,767 | 2.707.956 |
| 18 de mar. de 2024 | 27,600 | 27,600 | 27,000 | 27,150 | 26,499 | 2.182.400 |
| 15 de mar. de 2024 | 27,150 | 27,600 | 26,800 | 27,600 | 26,938 | 7.188.127 |
| 14 de mar. de 2024 | 28,050 | 28,100 | 26,950 | 27,150 | 26,499 | 3.650.792 |
| 13 de mar. de 2024 | 27,800 | 28,200 | 27,050 | 28,050 | 27,378 | 3.919.772 |
| 12 de mar. de 2024 | 27,000 | 28,650 | 27,000 | 28,100 | 27,426 | 5.938.198 |
| 11 de mar. de 2024 | 26,750 | 27,300 | 26,150 | 27,000 | 26,353 | 2.792.829 |
| 08 de mar. de 2024 | 26,450 | 27,400 | 26,450 | 26,750 | 26,109 | 8.377.038 |
| 07 de mar. de 2024 | 24,700 | 26,250 | 24,500 | 26,200 | 25,572 | 6.116.292 |
| 06 de mar. de 2024 | 24,150 | 25,050 | 23,850 | 24,800 | 24,206 | 3.203.549 |
| 05 de mar. de 2024 | 24,600 | 24,750 | 23,300 | 24,150 | 23,571 | 4.836.745 |
| 04 de mar. de 2024 | 25,550 | 25,550 | 24,500 | 25,100 | 24,498 | 4.041.112 |
| 01 de mar. de 2024 | 25,800 | 26,200 | 25,150 | 25,250 | 24,645 | 4.018.799 |
| 29 de fev. de 2024 | 26,450 | 26,550 | 25,900 | 26,150 | 25,523 | 4.269.348 |
| 28 de fev. de 2024 | 26,000 | 26,800 | 25,750 | 26,000 | 25,377 | 3.645.143 |
| 27 de fev. de 2024 | 25,100 | 25,900 | 25,100 | 25,800 | 25,182 | 3.058.229 |
| 26 de fev. de 2024 | 25,700 | 25,900 | 25,000 | 25,400 | 24,791 | 3.424.404 |
| 23 de fev. de 2024 | 26,800 | 26,900 | 25,800 | 25,900 | 25,279 | 4.061.737 |
| 22 de fev. de 2024 | 25,950 | 27,000 | 25,950 | 26,800 | 26,158 | 6.483.388 |
| 21 de fev. de 2024 | 25,950 | 26,800 | 25,950 | 26,150 | 25,523 | 6.085.660 |
| 20 de fev. de 2024 | 25,200 | 26,300 | 25,200 | 26,250 | 25,621 | 5.508.118 |
| 19 de fev. de 2024 | 25,350 | 25,850 | 25,150 | 25,400 | 24,791 | 3.196.133 |
| 16 de fev. de 2024 | 24,300 | 25,750 | 24,300 | 25,600 | 24,986 | 3.433.372 |
| 15 de fev. de 2024 | 24,250 | 24,700 | 23,800 | 24,300 | 23,718 | 2.684.533 |
| 14 de fev. de 2024 | 24,100 | 24,650 | 23,750 | 24,450 | 23,864 | 4.228.484 |
| 09 de fev. de 2024 | 24,200 | 24,200 | 24,200 | 24,200 | 23,620 | - |
| 08 de fev. de 2024 | 24,550 | 25,150 | 24,550 | 24,800 | 24,206 | 3.837.602 |
| 07 de fev. de 2024 | 24,100 | 24,800 | 23,600 | 24,500 | 23,913 | 4.196.703 |
| 06 de fev. de 2024 | 23,400 | 24,300 | 23,350 | 24,100 | 23,522 | 2.585.324 |
| 05 de fev. de 2024 | 23,800 | 24,100 | 23,300 | 23,700 | 23,132 | 2.159.759 |
| 02 de fev. de 2024 | 23,800 | 25,000 | 23,800 | 24,000 | 23,425 | 3.532.209 |
| 01 de fev. de 2024 | 22,900 | 23,900 | 22,500 | 23,800 | 23,230 | 3.956.098 |
| 31 de jan. de 2024 | 22,500 | 23,000 | 22,350 | 22,900 | 22,351 | 5.191.106 |
| 30 de jan. de 2024 | 23,900 | 23,900 | 22,550 | 22,650 | 22,107 | 3.207.363 |
| 29 de jan. de 2024 | 23,200 | 24,100 | 23,200 | 23,650 | 23,083 | 2.910.119 |
| 26 de jan. de 2024 | 23,050 | 23,900 | 23,000 | 23,150 | 22,595 | 2.055.592 |
| 25 de jan. de 2024 | 23,200 | 23,200 | 22,050 | 23,000 | 22,449 | 3.595.043 |
| 24 de jan. de 2024 | 22,800 | 23,550 | 22,700 | 23,250 | 22,693 | 3.218.521 |
| 23 de jan. de 2024 | 22,150 | 23,500 | 22,150 | 23,000 | 22,449 | 2.423.365 |
| 22 de jan. de 2024 | 23,100 | 23,100 | 22,150 | 22,550 | 22,010 | 4.451.817 |
| 19 de jan. de 2024 | 23,300 | 23,550 | 22,600 | 22,850 | 22,302 | 3.077.506 |
| 18 de jan. de 2024 | 23,000 | 23,250 | 22,650 | 23,100 | 22,546 | 5.491.563 |
| 17 de jan. de 2024 | 23,800 | 23,800 | 22,600 | 22,600 | 22,058 | 4.804.587 |
| 16 de jan. de 2024 | 24,050 | 24,150 | 23,550 | 23,800 | 23,230 | 2.986.692 |
| 15 de jan. de 2024 | 24,050 | 24,050 | 24,050 | 24,050 | 23,474 | - |
| 12 de jan. de 2024 | 24,100 | 24,400 | 23,700 | 24,100 | 23,522 | 2.144.318 |
| 11 de jan. de 2024 | 23,700 | 24,650 | 23,350 | 24,500 | 23,913 | 1.353.179 |
| 10 de jan. de 2024 | 24,050 | 24,400 | 23,450 | 23,600 | 23,034 | 2.967.570 |
| 09 de jan. de 2024 | 24,500 | 25,050 | 24,200 | 24,500 | 23,913 | 2.818.778 |
| 08 de jan. de 2024 | 24,500 | 24,650 | 24,050 | 24,350 | 23,766 | 1.841.678 |
| 05 de jan. de 2024 | 24,050 | 25,050 | 23,900 | 24,350 | 23,766 | 1.807.057 |
| 04 de jan. de 2024 | 24,400 | 24,450 | 23,550 | 24,050 | 23,474 | 3.550.469 |
| 03 de jan. de 2024 | 24,800 | 24,900 | 24,050 | 24,400 | 23,815 | 4.253.023 |
| 02 de jan. de 2024 | 26,650 | 26,750 | 24,800 | 24,950 | 24,352 | 2.937.465 |
| 29 de dez. de 2023 | 26,500 | 26,550 | 25,950 | 26,400 | 25,767 | 3.279.541 |
| 28 de dez. de 2023 | 25,500 | 26,400 | 24,900 | 26,300 | 25,670 | 5.507.809 |
| 27 de dez. de 2023 | 24,600 | 25,300 | 24,400 | 25,000 | 24,401 | 2.422.612 |
| 22 de dez. de 2023 | 24,900 | 25,100 | 24,450 | 24,650 | 24,059 | 3.242.990 |
| 21 de dez. de 2023 | 23,900 | 25,050 | 23,800 | 24,850 | 24,254 | 3.676.833 |
| 20 de dez. de 2023 | 23,500 | 24,200 | 23,350 | 23,900 | 23,327 | 6.227.323 |
| 19 de dez. de 2023 | 24,300 | 24,300 | 22,900 | 23,450 | 22,888 | 6.678.300 |
| 18 de dez. de 2023 | 24,500 | 24,800 | 24,200 | 24,350 | 23,766 | 7.065.362 |
| 15 de dez. de 2023 | 25,000 | 25,700 | 24,500 | 24,500 | 23,913 | 12.989.648 |
| 14 de dez. de 2023 | 24,450 | 25,300 | 24,100 | 24,350 | 23,766 | 6.993.782 |
| 13 de dez. de 2023 | 24,850 | 25,000 | 23,800 | 24,000 | 23,425 | 4.575.677 |
| 12 de dez. de 2023 | 25,200 | 25,500 | 24,750 | 25,200 | 24,596 | 1.743.536 |
| 11 de dez. de 2023 | 25,200 | 25,200 | 24,500 | 25,050 | 24,450 | 1.959.138 |
| 08 de dez. de 2023 | 25,050 | 25,650 | 25,050 | 25,250 | 24,645 | 2.126.260 |
| 07 de dez. de 2023 | 24,500 | 25,250 | 24,500 | 25,100 | 24,498 | 2.218.694 |
| 06 de dez. de 2023 | 24,200 | 25,150 | 23,700 | 25,000 | 24,401 | 4.217.162 |
| 05 de dez. de 2023 | 24,450 | 24,750 | 23,800 | 24,000 | 23,425 | 2.865.819 |
| 04 de dez. de 2023 | 25,800 | 26,000 | 24,550 | 24,700 | 24,108 | 3.433.353 |
| *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.