Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.890,58 +1.158,61 (+1,85%)
BOC Hong Kong (Holdings) Limited (2388.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 24,500 | 24,650 | 24,200 | 24,250 | 24,250 | 9.064.010 |
| 02 de mai. de 2024 | 24,150 | 24,450 | 24,000 | 24,350 | 24,350 | 11.480.270 |
| 30 de abr. de 2024 | 24,000 | 24,400 | 23,900 | 24,150 | 24,150 | 13.416.374 |
| 29 de abr. de 2024 | 23,750 | 24,050 | 23,700 | 23,800 | 23,800 | 11.253.244 |
| 26 de abr. de 2024 | 23,700 | 23,900 | 23,650 | 23,700 | 23,700 | 10.985.076 |
| 25 de abr. de 2024 | 23,450 | 24,200 | 23,350 | 23,750 | 23,750 | 16.435.798 |
| 24 de abr. de 2024 | 23,400 | 23,450 | 23,200 | 23,400 | 23,400 | 12.694.438 |
| 23 de abr. de 2024 | 23,100 | 23,300 | 23,000 | 23,250 | 23,250 | 8.532.219 |
| 22 de abr. de 2024 | 22,900 | 23,150 | 22,700 | 23,000 | 23,000 | 9.557.747 |
| 19 de abr. de 2024 | 22,600 | 22,700 | 22,350 | 22,650 | 22,650 | 8.215.809 |
| 18 de abr. de 2024 | 22,550 | 23,100 | 22,450 | 22,850 | 22,850 | 12.925.939 |
| 17 de abr. de 2024 | 22,500 | 22,650 | 22,350 | 22,550 | 22,550 | 10.218.919 |
| 16 de abr. de 2024 | 22,500 | 22,600 | 22,200 | 22,500 | 22,500 | 13.835.703 |
| 15 de abr. de 2024 | 22,500 | 22,700 | 22,400 | 22,650 | 22,650 | 7.021.057 |
| 12 de abr. de 2024 | 22,950 | 23,050 | 22,650 | 22,750 | 22,750 | 7.872.099 |
| 11 de abr. de 2024 | 22,900 | 23,150 | 22,550 | 23,050 | 23,050 | 9.950.573 |
| 10 de abr. de 2024 | 23,000 | 23,350 | 23,000 | 23,250 | 23,250 | 14.352.223 |
| 09 de abr. de 2024 | 22,800 | 23,050 | 22,600 | 22,800 | 22,800 | 8.894.847 |
| 08 de abr. de 2024 | 22,600 | 22,850 | 22,200 | 22,550 | 22,550 | 7.009.397 |
| 05 de abr. de 2024 | 22,550 | 22,750 | 22,150 | 22,450 | 22,450 | 9.309.190 |
| 03 de abr. de 2024 | 22,950 | 22,950 | 22,400 | 22,450 | 22,450 | 13.689.588 |
| 02 de abr. de 2024 | 22,000 | 22,950 | 22,000 | 22,950 | 22,950 | 39.514.868 |
| 28 de mar. de 2024 | 20,950 | 21,050 | 20,700 | 20,950 | 20,950 | 11.341.717 |
| 27 de mar. de 2024 | 21,150 | 21,300 | 20,900 | 21,050 | 21,050 | 9.407.822 |
| 26 de mar. de 2024 | 21,100 | 21,400 | 21,050 | 21,150 | 21,150 | 7.559.449 |
| 25 de mar. de 2024 | 21,000 | 21,150 | 20,900 | 20,950 | 20,950 | 6.260.375 |
| 22 de mar. de 2024 | 21,250 | 21,250 | 20,750 | 21,000 | 21,000 | 6.179.359 |
| 21 de mar. de 2024 | 21,000 | 21,550 | 21,000 | 21,350 | 21,350 | 7.377.148 |
| 20 de mar. de 2024 | 21,000 | 21,100 | 20,850 | 20,850 | 20,850 | 5.597.576 |
| 19 de mar. de 2024 | 21,150 | 21,200 | 20,850 | 21,000 | 21,000 | 6.797.545 |
| 18 de mar. de 2024 | 21,100 | 21,250 | 21,000 | 21,200 | 21,200 | 6.408.940 |
| 15 de mar. de 2024 | 21,300 | 21,350 | 21,050 | 21,050 | 21,050 | 27.375.705 |
| 14 de mar. de 2024 | 21,750 | 21,800 | 21,200 | 21,400 | 21,400 | 9.410.039 |
| 13 de mar. de 2024 | 21,950 | 22,050 | 21,650 | 21,700 | 21,700 | 12.746.142 |
| 12 de mar. de 2024 | 21,500 | 21,900 | 21,300 | 21,650 | 21,650 | 16.522.697 |
| 11 de mar. de 2024 | 21,150 | 21,500 | 21,100 | 21,450 | 21,450 | 10.691.800 |
| 08 de mar. de 2024 | 21,050 | 21,300 | 21,050 | 21,100 | 21,100 | 9.066.091 |
| 07 de mar. de 2024 | 20,900 | 21,150 | 20,800 | 21,050 | 21,050 | 8.098.205 |
| 06 de mar. de 2024 | 20,600 | 21,100 | 20,500 | 20,900 | 20,900 | 8.760.155 |
| 05 de mar. de 2024 | 21,000 | 21,050 | 20,450 | 20,550 | 20,550 | 12.193.694 |
| 04 de mar. de 2024 | 20,450 | 21,050 | 20,400 | 21,050 | 21,050 | 14.490.380 |
| 01 de mar. de 2024 | 20,550 | 20,650 | 20,400 | 20,450 | 20,450 | 8.045.264 |
| 29 de fev. de 2024 | 20,550 | 20,900 | 20,550 | 20,650 | 20,650 | 13.988.304 |
| 28 de fev. de 2024 | 20,650 | 21,200 | 20,600 | 20,750 | 20,750 | 14.472.266 |
| 27 de fev. de 2024 | 20,550 | 20,700 | 20,400 | 20,600 | 20,600 | 8.301.671 |
| 26 de fev. de 2024 | 20,450 | 20,650 | 20,250 | 20,600 | 20,600 | 11.420.397 |
| 23 de fev. de 2024 | 20,300 | 20,650 | 19,860 | 20,450 | 20,450 | 12.795.070 |
| 22 de fev. de 2024 | 19,920 | 20,300 | 19,840 | 20,300 | 20,300 | 11.639.616 |
| 21 de fev. de 2024 | 19,400 | 19,980 | 19,340 | 19,880 | 19,880 | 12.159.047 |
| 20 de fev. de 2024 | 19,120 | 19,400 | 19,120 | 19,400 | 19,400 | 7.015.716 |
| 19 de fev. de 2024 | 19,620 | 19,700 | 19,260 | 19,280 | 19,280 | 10.912.190 |
| 16 de fev. de 2024 | 19,540 | 19,680 | 19,320 | 19,640 | 19,640 | 14.975.381 |
| 15 de fev. de 2024 | 19,040 | 19,500 | 19,040 | 19,360 | 19,360 | 14.635.516 |
| 14 de fev. de 2024 | 18,300 | 19,260 | 18,200 | 19,100 | 19,100 | 13.637.481 |
| 09 de fev. de 2024 | 18,700 | 18,780 | 18,420 | 18,680 | 18,680 | 4.035.804 |
| 08 de fev. de 2024 | 18,740 | 18,960 | 18,700 | 18,820 | 18,820 | 8.689.112 |
| 07 de fev. de 2024 | 18,780 | 18,960 | 18,660 | 18,740 | 18,740 | 9.747.352 |
| 06 de fev. de 2024 | 18,300 | 18,780 | 18,200 | 18,760 | 18,760 | 15.173.519 |
| 05 de fev. de 2024 | 18,200 | 18,580 | 18,020 | 18,340 | 18,340 | 16.226.708 |
| 02 de fev. de 2024 | 18,680 | 18,880 | 18,400 | 18,580 | 18,580 | 14.023.702 |
| 01 de fev. de 2024 | 18,800 | 18,820 | 18,520 | 18,560 | 18,560 | 11.729.687 |
| 31 de jan. de 2024 | 19,060 | 19,060 | 18,560 | 18,720 | 18,720 | 14.952.481 |
| 30 de jan. de 2024 | 19,180 | 19,220 | 18,820 | 19,060 | 19,060 | 12.064.275 |
| 29 de jan. de 2024 | 19,200 | 19,480 | 19,200 | 19,280 | 19,280 | 7.655.898 |
| 26 de jan. de 2024 | 19,220 | 19,440 | 19,080 | 19,220 | 19,220 | 9.056.376 |
| 25 de jan. de 2024 | 19,040 | 19,280 | 18,880 | 19,220 | 19,220 | 11.258.297 |
| 24 de jan. de 2024 | 18,460 | 19,080 | 18,440 | 19,020 | 19,020 | 17.561.244 |
| 23 de jan. de 2024 | 18,060 | 18,620 | 18,060 | 18,460 | 18,460 | 10.041.408 |
| 22 de jan. de 2024 | 18,560 | 18,620 | 17,860 | 18,040 | 18,040 | 14.261.691 |
| 19 de jan. de 2024 | 18,640 | 18,720 | 18,440 | 18,560 | 18,560 | 9.839.634 |
| 18 de jan. de 2024 | 18,360 | 18,720 | 18,300 | 18,660 | 18,660 | 15.142.991 |
| 17 de jan. de 2024 | 18,700 | 18,740 | 18,300 | 18,360 | 18,360 | 17.546.306 |
| 16 de jan. de 2024 | 18,900 | 19,040 | 18,800 | 18,800 | 18,800 | 17.058.720 |
| 15 de jan. de 2024 | 19,360 | 19,360 | 19,040 | 19,040 | 19,040 | 11.278.489 |
| 12 de jan. de 2024 | 19,760 | 19,760 | 19,200 | 19,220 | 19,220 | 23.701.102 |
| 11 de jan. de 2024 | 19,680 | 19,980 | 19,640 | 19,840 | 19,840 | 9.456.847 |
| 10 de jan. de 2024 | 20,050 | 20,150 | 19,700 | 19,700 | 19,700 | 17.555.445 |
| 09 de jan. de 2024 | 20,150 | 20,350 | 20,100 | 20,100 | 20,100 | 8.381.860 |
| 08 de jan. de 2024 | 20,450 | 20,550 | 20,100 | 20,150 | 20,150 | 7.189.847 |
| 05 de jan. de 2024 | 20,350 | 20,550 | 20,250 | 20,350 | 20,350 | 8.967.057 |
| 04 de jan. de 2024 | 20,600 | 20,600 | 20,350 | 20,400 | 20,400 | 7.081.365 |
| 03 de jan. de 2024 | 20,650 | 20,750 | 20,550 | 20,650 | 20,650 | 4.434.405 |
| 02 de jan. de 2024 | 21,300 | 21,300 | 20,650 | 20,800 | 20,800 | 5.304.696 |
| 29 de dez. de 2023 | 21,050 | 21,200 | 21,000 | 21,200 | 21,200 | 4.206.964 |
| 28 de dez. de 2023 | 20,950 | 21,200 | 20,800 | 21,100 | 21,100 | 6.141.606 |
| 27 de dez. de 2023 | 20,700 | 20,850 | 20,450 | 20,750 | 20,750 | 5.274.781 |
| 22 de dez. de 2023 | 20,550 | 20,850 | 20,400 | 20,550 | 20,550 | 6.777.843 |
| 21 de dez. de 2023 | 20,050 | 20,450 | 20,050 | 20,400 | 20,400 | 4.368.115 |
| 20 de dez. de 2023 | 20,350 | 20,550 | 20,200 | 20,300 | 20,300 | 8.936.128 |
| 19 de dez. de 2023 | 20,450 | 20,500 | 20,250 | 20,250 | 20,250 | 6.831.875 |
| 18 de dez. de 2023 | 20,600 | 20,850 | 20,450 | 20,650 | 20,650 | 7.330.008 |
| 15 de dez. de 2023 | 20,600 | 21,100 | 20,600 | 20,950 | 20,950 | 14.707.146 |
| 14 de dez. de 2023 | 20,400 | 20,550 | 20,250 | 20,450 | 20,450 | 9.027.161 |
| 13 de dez. de 2023 | 20,450 | 20,550 | 20,150 | 20,200 | 20,200 | 6.340.972 |
| 12 de dez. de 2023 | 20,350 | 20,500 | 20,100 | 20,450 | 20,450 | 5.084.336 |
| 11 de dez. de 2023 | 20,200 | 20,350 | 20,000 | 20,300 | 20,300 | 7.511.331 |
| 08 de dez. de 2023 | 20,550 | 20,750 | 20,400 | 20,450 | 20,450 | 5.110.586 |
| 07 de dez. de 2023 | 20,500 | 20,650 | 20,350 | 20,550 | 20,550 | 5.762.715 |
| 06 de dez. de 2023 | 20,400 | 20,700 | 20,300 | 20,600 | 20,600 | 8.195.965 |
| 05 de dez. de 2023 | 20,900 | 20,950 | 20,300 | 20,400 | 20,400 | 8.724.608 |
| *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.