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
63.015,98 -1.402,72 (-2,18%)
China Life Insurance Company Limited (2628.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 | 10,100 | 10,380 | 10,020 | 10,300 | 10,300 | 61.204.027 |
| 25 de abr. de 2024 | 10,040 | 10,240 | 9,980 | 10,120 | 10,120 | 69.883.817 |
| 24 de abr. de 2024 | 9,600 | 10,120 | 9,550 | 10,040 | 10,040 | 101.711.889 |
| 23 de abr. de 2024 | 9,400 | 9,520 | 9,330 | 9,510 | 9,510 | 45.086.782 |
| 22 de abr. de 2024 | 9,170 | 9,450 | 9,120 | 9,380 | 9,380 | 57.988.954 |
| 19 de abr. de 2024 | 8,960 | 9,090 | 8,910 | 9,000 | 9,000 | 25.173.524 |
| 18 de abr. de 2024 | 8,830 | 9,240 | 8,800 | 9,060 | 9,060 | 39.330.021 |
| 17 de abr. de 2024 | 8,770 | 8,880 | 8,750 | 8,830 | 8,830 | 21.741.178 |
| 16 de abr. de 2024 | 8,770 | 8,900 | 8,750 | 8,770 | 8,770 | 28.261.798 |
| 15 de abr. de 2024 | 8,860 | 9,000 | 8,760 | 8,920 | 8,920 | 31.436.117 |
| 12 de abr. de 2024 | 9,240 | 9,240 | 8,880 | 8,880 | 8,880 | 59.953.103 |
| 11 de abr. de 2024 | 9,160 | 9,250 | 9,080 | 9,250 | 9,250 | 45.365.869 |
| 10 de abr. de 2024 | 9,370 | 9,410 | 9,290 | 9,370 | 9,370 | 33.105.452 |
| 09 de abr. de 2024 | 9,280 | 9,450 | 9,260 | 9,300 | 9,300 | 15.972.117 |
| 08 de abr. de 2024 | 9,300 | 9,390 | 9,160 | 9,280 | 9,280 | 15.419.550 |
| 05 de abr. de 2024 | 9,430 | 9,500 | 9,110 | 9,310 | 9,310 | 20.872.104 |
| 03 de abr. de 2024 | 9,410 | 9,590 | 9,410 | 9,460 | 9,460 | 21.841.235 |
| 02 de abr. de 2024 | 9,490 | 9,720 | 9,460 | 9,530 | 9,530 | 42.142.267 |
| 28 de mar. de 2024 | 8,910 | 9,450 | 8,910 | 9,390 | 9,390 | 71.701.522 |
| 27 de mar. de 2024 | 9,090 | 9,140 | 8,900 | 8,930 | 8,930 | 33.758.456 |
| 26 de mar. de 2024 | 9,190 | 9,240 | 9,060 | 9,150 | 9,150 | 47.152.846 |
| 25 de mar. de 2024 | 9,440 | 9,440 | 9,000 | 9,070 | 9,070 | 61.253.456 |
| 22 de mar. de 2024 | 9,700 | 9,730 | 9,340 | 9,450 | 9,450 | 44.952.868 |
| 21 de mar. de 2024 | 9,490 | 9,850 | 9,490 | 9,700 | 9,700 | 30.814.014 |
| 20 de mar. de 2024 | 9,420 | 9,520 | 9,370 | 9,440 | 9,440 | 18.154.398 |
| 19 de mar. de 2024 | 9,540 | 9,540 | 9,370 | 9,420 | 9,420 | 25.272.670 |
| 18 de mar. de 2024 | 9,500 | 9,670 | 9,360 | 9,610 | 9,610 | 33.179.572 |
| 15 de mar. de 2024 | 9,680 | 9,710 | 9,340 | 9,500 | 9,500 | 64.362.640 |
| 14 de mar. de 2024 | 9,920 | 10,020 | 9,740 | 9,810 | 9,810 | 26.117.947 |
| 13 de mar. de 2024 | 10,080 | 10,160 | 9,860 | 9,920 | 9,920 | 42.771.079 |
| 12 de mar. de 2024 | 9,640 | 10,140 | 9,610 | 10,080 | 10,080 | 52.095.917 |
| 11 de mar. de 2024 | 9,450 | 9,700 | 9,450 | 9,600 | 9,600 | 25.531.739 |
| 08 de mar. de 2024 | 9,350 | 9,560 | 9,350 | 9,490 | 9,490 | 19.938.525 |
| 07 de mar. de 2024 | 9,430 | 9,630 | 9,270 | 9,350 | 9,350 | 26.005.070 |
| 06 de mar. de 2024 | 9,240 | 9,510 | 9,220 | 9,430 | 9,430 | 31.317.020 |
| 05 de mar. de 2024 | 9,340 | 9,450 | 9,220 | 9,250 | 9,250 | 29.354.183 |
| 04 de mar. de 2024 | 9,590 | 9,640 | 9,310 | 9,420 | 9,420 | 45.712.870 |
| 01 de mar. de 2024 | 9,640 | 9,760 | 9,470 | 9,640 | 9,640 | 27.528.140 |
| 29 de fev. de 2024 | 9,640 | 9,830 | 9,600 | 9,650 | 9,650 | 25.586.929 |
| 28 de fev. de 2024 | 9,970 | 9,970 | 9,690 | 9,730 | 9,730 | 27.714.246 |
| 27 de fev. de 2024 | 9,960 | 9,970 | 9,700 | 9,950 | 9,950 | 38.751.138 |
| 26 de fev. de 2024 | 10,180 | 10,300 | 9,970 | 9,990 | 9,990 | 25.457.907 |
| 23 de fev. de 2024 | 10,120 | 10,420 | 10,120 | 10,200 | 10,200 | 32.950.868 |
| 22 de fev. de 2024 | 10,000 | 10,200 | 9,870 | 10,200 | 10,200 | 37.331.411 |
| 21 de fev. de 2024 | 9,500 | 10,260 | 9,470 | 10,020 | 10,020 | 68.596.981 |
| 20 de fev. de 2024 | 9,480 | 9,590 | 9,360 | 9,570 | 9,570 | 23.690.224 |
| 19 de fev. de 2024 | 9,660 | 9,730 | 9,340 | 9,470 | 9,470 | 18.770.881 |
| 16 de fev. de 2024 | 9,400 | 9,760 | 9,380 | 9,750 | 9,750 | 21.106.492 |
| 15 de fev. de 2024 | 9,320 | 9,460 | 9,200 | 9,440 | 9,440 | 12.077.100 |
| 14 de fev. de 2024 | 9,010 | 9,340 | 8,910 | 9,330 | 9,330 | 16.232.514 |
| 09 de fev. de 2024 | 9,180 | 9,180 | 9,180 | 9,180 | 9,180 | - |
| 08 de fev. de 2024 | 9,460 | 9,580 | 9,250 | 9,370 | 9,370 | 28.136.693 |
| 07 de fev. de 2024 | 9,540 | 9,580 | 9,310 | 9,460 | 9,460 | 38.603.582 |
| 06 de fev. de 2024 | 8,830 | 9,490 | 8,800 | 9,470 | 9,470 | 53.196.805 |
| 05 de fev. de 2024 | 8,750 | 8,980 | 8,720 | 8,870 | 8,870 | 23.036.399 |
| 02 de fev. de 2024 | 9,090 | 9,220 | 8,870 | 8,950 | 8,950 | 25.394.762 |
| 01 de fev. de 2024 | 8,980 | 9,330 | 8,860 | 9,070 | 9,070 | 31.153.455 |
| 31 de jan. de 2024 | 9,020 | 9,160 | 8,900 | 8,980 | 8,980 | 24.898.542 |
| 30 de jan. de 2024 | 9,290 | 9,290 | 8,960 | 9,050 | 9,050 | 34.375.399 |
| 29 de jan. de 2024 | 9,350 | 9,540 | 9,270 | 9,330 | 9,330 | 28.617.973 |
| 26 de jan. de 2024 | 9,300 | 9,440 | 9,170 | 9,250 | 9,250 | 26.202.523 |
| 25 de jan. de 2024 | 9,030 | 9,460 | 8,970 | 9,360 | 9,360 | 55.196.558 |
| 24 de jan. de 2024 | 8,650 | 9,090 | 8,590 | 9,030 | 9,030 | 41.310.035 |
| 23 de jan. de 2024 | 8,330 | 8,750 | 8,220 | 8,610 | 8,610 | 48.379.476 |
| 22 de jan. de 2024 | 8,540 | 8,550 | 8,190 | 8,330 | 8,330 | 38.917.076 |
| 19 de jan. de 2024 | 8,590 | 8,710 | 8,480 | 8,540 | 8,540 | 22.117.527 |
| 18 de jan. de 2024 | 8,500 | 8,700 | 8,470 | 8,630 | 8,630 | 32.015.592 |
| 17 de jan. de 2024 | 8,850 | 8,880 | 8,430 | 8,520 | 8,520 | 57.069.802 |
| 16 de jan. de 2024 | 9,000 | 9,200 | 8,850 | 8,920 | 8,920 | 22.950.039 |
| 15 de jan. de 2024 | 9,080 | 9,080 | 9,080 | 9,080 | 9,080 | - |
| 12 de jan. de 2024 | 9,040 | 9,210 | 9,000 | 9,100 | 9,100 | 14.529.333 |
| 11 de jan. de 2024 | 8,930 | 9,210 | 8,850 | 9,080 | 9,080 | 24.993.207 |
| 10 de jan. de 2024 | 9,000 | 9,060 | 8,830 | 8,920 | 8,920 | 40.569.507 |
| 09 de jan. de 2024 | 9,350 | 9,390 | 9,060 | 9,080 | 9,080 | 50.667.480 |
| 08 de jan. de 2024 | 9,620 | 9,680 | 9,240 | 9,280 | 9,280 | 36.082.580 |
| 05 de jan. de 2024 | 9,720 | 9,840 | 9,600 | 9,620 | 9,620 | 20.830.142 |
| 04 de jan. de 2024 | 9,900 | 9,900 | 9,670 | 9,720 | 9,720 | 21.925.414 |
| 03 de jan. de 2024 | 9,860 | 9,930 | 9,750 | 9,890 | 9,890 | 18.272.784 |
| 02 de jan. de 2024 | 10,140 | 10,140 | 9,810 | 9,890 | 9,890 | 22.191.061 |
| 29 de dez. de 2023 | 10,260 | 10,280 | 10,080 | 10,120 | 10,120 | 18.447.897 |
| 28 de dez. de 2023 | 9,840 | 10,320 | 9,770 | 10,220 | 10,220 | 34.220.550 |
| 27 de dez. de 2023 | 9,770 | 9,820 | 9,580 | 9,770 | 9,770 | 15.307.108 |
| 22 de dez. de 2023 | 9,790 | 9,890 | 9,630 | 9,670 | 9,670 | 18.020.880 |
| 21 de dez. de 2023 | 9,510 | 9,740 | 9,510 | 9,700 | 9,700 | 12.078.597 |
| 20 de dez. de 2023 | 9,810 | 9,840 | 9,550 | 9,620 | 9,620 | 20.900.334 |
| 19 de dez. de 2023 | 9,850 | 9,850 | 9,610 | 9,650 | 9,650 | 22.673.137 |
| 18 de dez. de 2023 | 9,820 | 9,910 | 9,720 | 9,850 | 9,850 | 17.552.762 |
| 15 de dez. de 2023 | 9,880 | 10,160 | 9,820 | 9,900 | 9,900 | 51.338.908 |
| 14 de dez. de 2023 | 9,840 | 9,900 | 9,630 | 9,700 | 9,700 | 20.895.417 |
| 13 de dez. de 2023 | 9,870 | 9,870 | 9,580 | 9,640 | 9,640 | 30.364.405 |
| 12 de dez. de 2023 | 9,780 | 9,950 | 9,670 | 9,890 | 9,890 | 23.717.639 |
| 11 de dez. de 2023 | 9,960 | 9,960 | 9,550 | 9,740 | 9,740 | 48.442.347 |
| 08 de dez. de 2023 | 10,160 | 10,180 | 9,920 | 9,970 | 9,970 | 21.799.212 |
| 07 de dez. de 2023 | 10,200 | 10,200 | 9,960 | 10,100 | 10,100 | 18.568.133 |
| 06 de dez. de 2023 | 10,100 | 10,300 | 10,020 | 10,200 | 10,200 | 24.179.140 |
| 05 de dez. de 2023 | 10,300 | 10,300 | 10,020 | 10,120 | 10,120 | 30.785.989 |
| 04 de dez. de 2023 | 10,580 | 10,660 | 10,260 | 10,300 | 10,300 | 30.888.672 |
| 01 de dez. de 2023 | 10,500 | 10,720 | 10,480 | 10,500 | 10,500 | 21.009.891 |
| 30 de nov. de 2023 | 10,560 | 10,800 | 10,460 | 10,580 | 10,580 | 40.784.161 |
| 29 de nov. de 2023 | 10,980 | 10,980 | 10,460 | 10,560 | 10,560 | 35.819.745 |
| *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.