Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,61 +0,13 (+0,17%) OURO
2.331,10 -0,10 (-0,00%) Bitcoin USD
63.767,09 -361,08 (-0,56%)
AAC Technologies Holdings Inc. (2018.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
A partir de 10:21AM HKT. Mercado aberto.
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 07 de mai. de 2024 | 25,600 | 26,800 | 25,250 | 26,150 | 26,150 | 2.840.645 |
| 06 de mai. de 2024 | 25,350 | 25,900 | 25,250 | 25,500 | 25,500 | 4.243.424 |
| 03 de mai. de 2024 | 26,250 | 26,300 | 25,200 | 25,300 | 25,300 | 4.880.774 |
| 02 de mai. de 2024 | 24,800 | 25,450 | 24,200 | 25,250 | 25,250 | 2.907.327 |
| 30 de abr. de 2024 | 24,650 | 25,450 | 24,650 | 25,000 | 25,000 | 3.456.730 |
| 29 de abr. de 2024 | 25,700 | 26,300 | 24,300 | 24,550 | 24,550 | 5.701.062 |
| 26 de abr. de 2024 | 24,300 | 26,100 | 24,300 | 25,600 | 25,600 | 4.990.449 |
| 25 de abr. de 2024 | 24,000 | 24,950 | 24,000 | 24,550 | 24,550 | 3.459.150 |
| 24 de abr. de 2024 | 24,200 | 24,750 | 23,700 | 24,150 | 24,150 | 4.185.800 |
| 23 de abr. de 2024 | 23,400 | 24,350 | 23,400 | 24,100 | 24,100 | 4.154.362 |
| 22 de abr. de 2024 | 23,750 | 24,000 | 23,300 | 23,450 | 23,450 | 3.325.407 |
| 19 de abr. de 2024 | 25,500 | 25,500 | 23,350 | 23,750 | 23,750 | 6.605.511 |
| 18 de abr. de 2024 | 24,800 | 25,950 | 24,550 | 25,500 | 25,500 | 4.411.774 |
| 17 de abr. de 2024 | 24,300 | 25,000 | 24,300 | 24,850 | 24,850 | 2.187.800 |
| 16 de abr. de 2024 | 25,000 | 25,250 | 24,350 | 24,750 | 24,750 | 3.913.475 |
| 15 de abr. de 2024 | 25,400 | 25,400 | 24,900 | 25,100 | 25,100 | 2.309.436 |
| 12 de abr. de 2024 | 25,700 | 26,250 | 25,450 | 25,700 | 25,700 | 2.830.829 |
| 11 de abr. de 2024 | 25,150 | 25,850 | 25,050 | 25,650 | 25,650 | 2.281.974 |
| 10 de abr. de 2024 | 26,450 | 26,800 | 25,200 | 25,400 | 25,400 | 6.389.277 |
| 09 de abr. de 2024 | 25,850 | 26,650 | 25,500 | 26,450 | 26,450 | 8.112.038 |
| 08 de abr. de 2024 | 25,700 | 26,050 | 25,400 | 25,850 | 25,850 | 3.831.536 |
| 05 de abr. de 2024 | 24,950 | 25,750 | 24,550 | 25,700 | 25,700 | 3.239.849 |
| 03 de abr. de 2024 | 25,500 | 26,050 | 24,950 | 25,250 | 25,250 | 8.072.105 |
| 02 de abr. de 2024 | 26,750 | 26,750 | 25,500 | 25,650 | 25,650 | 6.823.731 |
| 28 de mar. de 2024 | 24,700 | 26,450 | 24,700 | 26,250 | 26,250 | 14.851.812 |
| 27 de mar. de 2024 | 24,450 | 24,900 | 23,750 | 24,850 | 24,850 | 7.297.694 |
| 26 de mar. de 2024 | 24,150 | 24,450 | 23,850 | 24,250 | 24,250 | 5.448.694 |
| 25 de mar. de 2024 | 25,000 | 25,000 | 23,950 | 24,200 | 24,200 | 4.621.326 |
| 22 de mar. de 2024 | 22,600 | 25,200 | 22,600 | 25,000 | 25,000 | 22.250.608 |
| 21 de mar. de 2024 | 22,450 | 23,650 | 21,700 | 22,700 | 22,700 | 7.234.457 |
| 20 de mar. de 2024 | 22,500 | 22,500 | 21,900 | 22,350 | 22,350 | 3.297.747 |
| 19 de mar. de 2024 | 23,400 | 23,450 | 22,400 | 22,450 | 22,450 | 2.612.306 |
| 18 de mar. de 2024 | 22,450 | 23,700 | 22,250 | 23,400 | 23,400 | 5.668.900 |
| 15 de mar. de 2024 | 22,800 | 23,200 | 22,300 | 22,450 | 22,450 | 4.719.510 |
| 14 de mar. de 2024 | 23,150 | 23,300 | 22,500 | 22,900 | 22,900 | 2.233.308 |
| 13 de mar. de 2024 | 23,050 | 23,400 | 22,550 | 23,100 | 23,100 | 5.257.527 |
| 12 de mar. de 2024 | 23,000 | 23,400 | 22,800 | 23,050 | 23,050 | 6.612.304 |
| 11 de mar. de 2024 | 22,050 | 23,000 | 21,850 | 22,800 | 22,800 | 6.357.434 |
| 08 de mar. de 2024 | 20,400 | 22,350 | 20,400 | 22,100 | 22,100 | 10.153.957 |
| 07 de mar. de 2024 | 20,000 | 20,900 | 20,000 | 20,400 | 20,400 | 6.290.097 |
| 06 de mar. de 2024 | 20,000 | 20,050 | 19,220 | 19,960 | 19,960 | 3.465.700 |
| 05 de mar. de 2024 | 20,100 | 20,400 | 19,680 | 20,000 | 20,000 | 2.957.800 |
| 04 de mar. de 2024 | 20,100 | 20,700 | 19,960 | 20,300 | 20,300 | 3.151.719 |
| 01 de mar. de 2024 | 19,500 | 20,800 | 19,160 | 19,980 | 19,980 | 5.148.980 |
| 29 de fev. de 2024 | 18,860 | 19,780 | 18,820 | 19,460 | 19,460 | 4.958.384 |
| 28 de fev. de 2024 | 19,500 | 19,580 | 18,600 | 18,840 | 18,840 | 3.608.817 |
| 27 de fev. de 2024 | 19,160 | 19,680 | 18,880 | 19,580 | 19,580 | 2.956.764 |
| 26 de fev. de 2024 | 18,760 | 19,540 | 18,740 | 19,320 | 19,320 | 2.333.344 |
| 23 de fev. de 2024 | 19,300 | 19,680 | 18,740 | 19,080 | 19,080 | 3.037.000 |
| 22 de fev. de 2024 | 18,680 | 19,620 | 18,680 | 19,300 | 19,300 | 5.445.716 |
| 21 de fev. de 2024 | 17,800 | 19,320 | 17,640 | 18,840 | 18,840 | 6.372.874 |
| 20 de fev. de 2024 | 18,380 | 18,380 | 17,780 | 18,120 | 18,120 | 2.324.772 |
| 19 de fev. de 2024 | 18,220 | 18,680 | 17,420 | 18,480 | 18,480 | 4.827.980 |
| 16 de fev. de 2024 | 18,040 | 18,480 | 17,960 | 18,280 | 18,280 | 1.981.387 |
| 15 de fev. de 2024 | 17,240 | 18,420 | 17,240 | 18,220 | 18,220 | 3.347.829 |
| 14 de fev. de 2024 | 17,400 | 17,500 | 16,900 | 17,460 | 17,460 | 2.125.205 |
| 09 de fev. de 2024 | 17,340 | 17,840 | 17,040 | 17,760 | 17,760 | 1.448.012 |
| 08 de fev. de 2024 | 17,820 | 18,120 | 17,500 | 17,720 | 17,720 | 2.921.086 |
| 07 de fev. de 2024 | 17,880 | 18,300 | 17,640 | 17,680 | 17,680 | 5.899.843 |
| 06 de fev. de 2024 | 16,560 | 17,840 | 16,560 | 17,620 | 17,620 | 9.136.638 |
| 05 de fev. de 2024 | 16,700 | 17,000 | 16,280 | 16,620 | 16,620 | 5.843.210 |
| 02 de fev. de 2024 | 17,620 | 17,920 | 16,700 | 17,020 | 17,020 | 9.421.955 |
| 01 de fev. de 2024 | 17,780 | 17,780 | 17,020 | 17,320 | 17,320 | 14.012.152 |
| 31 de jan. de 2024 | 18,960 | 18,960 | 17,060 | 17,560 | 17,560 | 12.272.080 |
| 30 de jan. de 2024 | 19,540 | 19,980 | 18,940 | 19,020 | 19,020 | 4.234.579 |
| 29 de jan. de 2024 | 18,880 | 19,660 | 18,860 | 19,600 | 19,600 | 6.647.653 |
| 26 de jan. de 2024 | 20,300 | 20,300 | 18,380 | 18,760 | 18,760 | 10.695.398 |
| 25 de jan. de 2024 | 20,600 | 20,650 | 20,050 | 20,250 | 20,250 | 2.944.949 |
| 24 de jan. de 2024 | 20,400 | 20,650 | 19,740 | 20,500 | 20,500 | 4.494.348 |
| 23 de jan. de 2024 | 19,600 | 20,650 | 19,520 | 19,980 | 19,980 | 5.840.006 |
| 22 de jan. de 2024 | 20,050 | 20,400 | 19,240 | 19,480 | 19,480 | 7.822.465 |
| 19 de jan. de 2024 | 20,500 | 20,800 | 20,250 | 20,500 | 20,500 | 3.327.294 |
| 18 de jan. de 2024 | 19,620 | 20,650 | 19,620 | 20,450 | 20,450 | 7.287.244 |
| 17 de jan. de 2024 | 20,600 | 20,650 | 19,700 | 20,000 | 20,000 | 7.799.346 |
| 16 de jan. de 2024 | 21,250 | 21,750 | 20,750 | 20,850 | 20,850 | 6.335.096 |
| 15 de jan. de 2024 | 20,950 | 21,650 | 20,700 | 21,350 | 21,350 | 3.347.353 |
| 12 de jan. de 2024 | 20,850 | 21,500 | 20,800 | 21,200 | 21,200 | 5.632.588 |
| 11 de jan. de 2024 | 20,550 | 21,050 | 20,300 | 20,800 | 20,800 | 5.536.683 |
| 10 de jan. de 2024 | 20,650 | 20,900 | 20,300 | 20,650 | 20,650 | 3.872.867 |
| 09 de jan. de 2024 | 21,200 | 21,700 | 20,600 | 20,700 | 20,700 | 5.392.341 |
| 08 de jan. de 2024 | 21,150 | 21,400 | 20,450 | 20,850 | 20,850 | 5.238.778 |
| 05 de jan. de 2024 | 21,500 | 21,750 | 20,600 | 21,200 | 21,200 | 11.179.811 |
| 04 de jan. de 2024 | 21,850 | 22,000 | 21,300 | 21,500 | 21,500 | 9.831.234 |
| 03 de jan. de 2024 | 22,300 | 22,400 | 21,650 | 21,950 | 21,950 | 7.202.856 |
| 02 de jan. de 2024 | 23,400 | 23,400 | 22,350 | 22,550 | 22,550 | 3.784.156 |
| 29 de dez. de 2023 | 22,700 | 23,250 | 22,100 | 23,200 | 23,200 | 5.940.529 |
| 28 de dez. de 2023 | 21,750 | 22,600 | 21,700 | 22,400 | 22,400 | 5.824.769 |
| 27 de dez. de 2023 | 22,550 | 22,950 | 21,300 | 21,950 | 21,950 | 10.469.980 |
| 22 de dez. de 2023 | 23,000 | 23,000 | 22,050 | 22,450 | 22,450 | 12.059.359 |
| 21 de dez. de 2023 | 23,550 | 23,550 | 22,300 | 23,000 | 23,000 | 12.523.738 |
| 20 de dez. de 2023 | 24,250 | 24,300 | 22,700 | 23,800 | 23,800 | 13.368.898 |
| 19 de dez. de 2023 | 23,800 | 24,350 | 23,600 | 24,000 | 24,000 | 6.039.840 |
| 18 de dez. de 2023 | 23,400 | 24,100 | 23,300 | 24,000 | 24,000 | 6.077.881 |
| 15 de dez. de 2023 | 23,250 | 24,100 | 22,700 | 23,800 | 23,800 | 9.929.286 |
| 14 de dez. de 2023 | 22,150 | 23,850 | 22,100 | 23,350 | 23,350 | 16.694.418 |
| 13 de dez. de 2023 | 21,450 | 22,350 | 21,450 | 21,950 | 21,950 | 7.162.353 |
| 12 de dez. de 2023 | 20,700 | 21,750 | 20,600 | 21,550 | 21,550 | 9.871.790 |
| 11 de dez. de 2023 | 21,450 | 21,450 | 19,880 | 20,750 | 20,750 | 8.038.366 |
| 08 de dez. de 2023 | 21,200 | 21,750 | 20,500 | 20,850 | 20,850 | 12.350.042 |
| 07 de dez. de 2023 | 20,400 | 21,550 | 19,940 | 21,150 | 21,150 | 13.749.848 |
| *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.