Mercado fechará em 1 h
BOVESPA
119.431,89 -230,49 (-0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.368,17 +145,23 (+0,28%) PETROLEO CRU
80,42 +1,97 (+2,51%) OURO
2.333,90 -15,20 (-0,65%) Bitcoin USD
67.055,11 +503,85 (+0,76%)
Nanfang Zhongjin Environment Co., Ltd. (300145.SZ)
Shenzhen - Shenzhen Preço Adiado. Moeda em CNY.
Adicionar à lista
No fechamento: 03:04PM CST
Período:
18 de jun. de 2023 - 18 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de jun. de 2024 | 2,7300 | 2,7600 | 2,7200 | 2,7200 | 2,7200 | 12.524.708 |
| 14 de jun. de 2024 | 2,6800 | 2,7600 | 2,6400 | 2,7400 | 2,7400 | 25.666.236 |
| 13 de jun. de 2024 | 2,7200 | 2,7300 | 2,6600 | 2,6900 | 2,6900 | 15.094.642 |
| 12 de jun. de 2024 | 2,6900 | 2,7300 | 2,6900 | 2,7200 | 2,7200 | 12.293.733 |
| 11 de jun. de 2024 | 2,6800 | 2,7100 | 2,6300 | 2,7000 | 2,7000 | 15.171.700 |
| 07 de jun. de 2024 | 2,6700 | 2,7200 | 2,6400 | 2,6900 | 2,6900 | 17.556.824 |
| 06 de jun. de 2024 | 2,7500 | 2,7700 | 2,6200 | 2,6600 | 2,6600 | 33.525.385 |
| 05 de jun. de 2024 | 2,8000 | 2,8200 | 2,7400 | 2,7500 | 2,7500 | 18.782.000 |
| 04 de jun. de 2024 | 2,8200 | 2,8300 | 2,7500 | 2,8200 | 2,8200 | 19.247.665 |
| 03 de jun. de 2024 | 2,8900 | 2,8900 | 2,7800 | 2,8100 | 2,8100 | 28.289.020 |
| 31 de mai. de 2024 | 2,8800 | 2,9100 | 2,8600 | 2,8900 | 2,8900 | 15.193.300 |
| 30 de mai. de 2024 | 2,8800 | 2,9200 | 2,8600 | 2,8800 | 2,8800 | 11.087.000 |
| 29 de mai. de 2024 | 2,9100 | 2,9200 | 2,8700 | 2,8900 | 2,8900 | 14.057.579 |
| 28 de mai. de 2024 | 2,9000 | 2,9400 | 2,8900 | 2,8900 | 2,8900 | 15.629.500 |
| 27 de mai. de 2024 | 2,9200 | 2,9400 | 2,8600 | 2,9000 | 2,9000 | 24.020.033 |
| 24 de mai. de 2024 | 2,9300 | 2,9700 | 2,9200 | 2,9300 | 2,9300 | 17.189.000 |
| 23 de mai. de 2024 | 3,0500 | 3,0500 | 2,9400 | 2,9500 | 2,9500 | 32.641.200 |
| 22 de mai. de 2024 | 3,0500 | 3,0700 | 3,0300 | 3,0500 | 3,0500 | 18.961.958 |
| 21 de mai. de 2024 | 3,0900 | 3,0900 | 3,0200 | 3,0500 | 3,0500 | 31.460.700 |
| 20 de mai. de 2024 | 3,1500 | 3,1700 | 3,0700 | 3,1000 | 3,1000 | 39.680.918 |
| 17 de mai. de 2024 | 3,2100 | 3,2200 | 3,1000 | 3,1400 | 3,1400 | 50.861.827 |
| 16 de mai. de 2024 | 3,0700 | 3,2200 | 3,0700 | 3,2100 | 3,2100 | 64.810.728 |
| 15 de mai. de 2024 | 3,0900 | 3,1500 | 3,0700 | 3,0700 | 3,0700 | 26.311.839 |
| 14 de mai. de 2024 | 3,0900 | 3,1200 | 3,0600 | 3,1000 | 3,1000 | 23.408.680 |
| 13 de mai. de 2024 | 3,1200 | 3,1200 | 3,0600 | 3,0800 | 3,0800 | 27.628.600 |
| 10 de mai. de 2024 | 3,1300 | 3,1500 | 3,0900 | 3,1400 | 3,1400 | 21.990.900 |
| 09 de mai. de 2024 | 3,1000 | 3,1300 | 3,0900 | 3,1200 | 3,1200 | 21.582.100 |
| 08 de mai. de 2024 | 3,1400 | 3,1600 | 3,0900 | 3,1000 | 3,1000 | 21.928.999 |
| 07 de mai. de 2024 | 3,1400 | 3,1800 | 3,1300 | 3,1500 | 3,1500 | 29.719.129 |
| 06 de mai. de 2024 | 3,1400 | 3,1700 | 3,0800 | 3,1500 | 3,1500 | 35.727.561 |
| 30 de abr. de 2024 | 3,1500 | 3,1900 | 3,1100 | 3,1200 | 3,1200 | 32.567.335 |
| 29 de abr. de 2024 | 3,0600 | 3,1700 | 3,0600 | 3,1600 | 3,1600 | 51.877.447 |
| 26 de abr. de 2024 | 3,1500 | 3,1800 | 3,0500 | 3,0800 | 3,0800 | 50.212.878 |
| 25 de abr. de 2024 | 2,9500 | 3,1200 | 2,9400 | 3,0800 | 3,0800 | 44.555.729 |
| 24 de abr. de 2024 | 2,9400 | 2,9600 | 2,9000 | 2,9600 | 2,9600 | 18.278.200 |
| 23 de abr. de 2024 | 2,9600 | 2,9800 | 2,9200 | 2,9300 | 2,9300 | 19.923.680 |
| 22 de abr. de 2024 | 2,9900 | 3,0200 | 2,9200 | 2,9400 | 2,9400 | 22.900.880 |
| 19 de abr. de 2024 | 2,9500 | 3,0400 | 2,9200 | 2,9700 | 2,9700 | 32.508.288 |
| 18 de abr. de 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9300 | 2,9300 | 25.002.182 |
| 17 de abr. de 2024 | 2,8800 | 2,9800 | 2,8400 | 2,9800 | 2,9800 | 35.296.282 |
| 16 de abr. de 2024 | 3,0000 | 3,0100 | 2,8300 | 2,8400 | 2,8400 | 44.454.582 |
| 15 de abr. de 2024 | 3,0500 | 3,0900 | 2,9000 | 3,0300 | 3,0300 | 43.483.927 |
| 12 de abr. de 2024 | 3,1200 | 3,1800 | 3,0700 | 3,0800 | 3,0800 | 28.854.400 |
| 11 de abr. de 2024 | 3,0200 | 3,1500 | 2,9900 | 3,1100 | 3,1100 | 35.411.153 |
| 10 de abr. de 2024 | 3,0700 | 3,0900 | 3,0000 | 3,0300 | 3,0300 | 25.641.766 |
| 09 de abr. de 2024 | 3,0600 | 3,0900 | 3,0300 | 3,0600 | 3,0600 | 18.536.300 |
| 08 de abr. de 2024 | 3,0800 | 3,1300 | 3,0600 | 3,0700 | 3,0700 | 25.418.700 |
| 03 de abr. de 2024 | 3,1200 | 3,1300 | 3,0600 | 3,0800 | 3,0800 | 27.974.829 |
| 02 de abr. de 2024 | 3,1500 | 3,1600 | 3,1100 | 3,1300 | 3,1300 | 25.516.682 |
| 01 de abr. de 2024 | 3,1500 | 3,1900 | 3,1200 | 3,1600 | 3,1600 | 35.865.457 |
| 29 de mar. de 2024 | 3,1200 | 3,2000 | 3,1000 | 3,1600 | 3,1600 | 24.345.680 |
| 28 de mar. de 2024 | 3,0200 | 3,1400 | 3,0100 | 3,1100 | 3,1100 | 35.378.454 |
| 27 de mar. de 2024 | 3,1000 | 3,1000 | 3,0200 | 3,0200 | 3,0200 | 29.299.274 |
| 26 de mar. de 2024 | 3,0600 | 3,1200 | 3,0500 | 3,1000 | 3,1000 | 32.513.713 |
| 25 de mar. de 2024 | 3,1600 | 3,1900 | 3,0700 | 3,0800 | 3,0800 | 38.225.612 |
| 22 de mar. de 2024 | 3,1700 | 3,2400 | 3,1000 | 3,1900 | 3,1900 | 52.390.675 |
| 21 de mar. de 2024 | 3,1000 | 3,2200 | 3,0800 | 3,2100 | 3,2100 | 66.344.117 |
| 20 de mar. de 2024 | 3,0700 | 3,1200 | 3,0700 | 3,1000 | 3,1000 | 28.544.863 |
| 19 de mar. de 2024 | 3,1100 | 3,1400 | 3,0800 | 3,0900 | 3,0900 | 34.278.274 |
| 18 de mar. de 2024 | 3,1400 | 3,1900 | 3,0800 | 3,1300 | 3,1300 | 49.890.752 |
| 15 de mar. de 2024 | 3,0100 | 3,1600 | 2,9800 | 3,1200 | 3,1200 | 62.861.666 |
| 14 de mar. de 2024 | 3,0300 | 3,0500 | 2,9800 | 3,0200 | 3,0200 | 42.078.951 |
| 13 de mar. de 2024 | 3,0700 | 3,1000 | 3,0000 | 3,0200 | 3,0200 | 53.261.049 |
| 12 de mar. de 2024 | 3,1000 | 3,1100 | 3,0000 | 3,0500 | 3,0500 | 77.646.148 |
| 11 de mar. de 2024 | 2,9100 | 3,2700 | 2,8500 | 3,1400 | 3,1400 | 120.025.745 |
| 08 de mar. de 2024 | 2,8300 | 3,0500 | 2,7800 | 2,9600 | 2,9600 | 85.662.766 |
| 07 de mar. de 2024 | 2,8100 | 2,8700 | 2,7700 | 2,8000 | 2,8000 | 46.351.184 |
| 06 de mar. de 2024 | 2,7000 | 2,8700 | 2,6900 | 2,8300 | 2,8300 | 62.084.252 |
| 05 de mar. de 2024 | 2,7700 | 2,7900 | 2,7000 | 2,7100 | 2,7100 | 40.963.891 |
| 04 de mar. de 2024 | 2,7300 | 2,8400 | 2,7100 | 2,8200 | 2,8200 | 54.456.917 |
| 01 de mar. de 2024 | 2,6700 | 2,7500 | 2,6700 | 2,7200 | 2,7200 | 38.755.100 |
| 29 de fev. de 2024 | 2,5300 | 2,6800 | 2,5000 | 2,6600 | 2,6600 | 34.361.840 |
| 28 de fev. de 2024 | 2,7600 | 2,7800 | 2,5500 | 2,5500 | 2,5500 | 54.953.627 |
| 27 de fev. de 2024 | 2,6900 | 2,7700 | 2,6800 | 2,7600 | 2,7600 | 30.857.760 |
| 26 de fev. de 2024 | 2,6500 | 2,8000 | 2,6200 | 2,7100 | 2,7100 | 51.888.939 |
| 23 de fev. de 2024 | 2,5800 | 2,6300 | 2,5400 | 2,6200 | 2,6200 | 32.592.133 |
| 22 de fev. de 2024 | 2,5200 | 2,5800 | 2,5100 | 2,5700 | 2,5700 | 29.806.398 |
| 21 de fev. de 2024 | 2,4600 | 2,6000 | 2,4400 | 2,5100 | 2,5100 | 42.350.534 |
| 20 de fev. de 2024 | 2,4500 | 2,5100 | 2,4100 | 2,4800 | 2,4800 | 31.394.397 |
| 19 de fev. de 2024 | 2,4800 | 2,5300 | 2,4300 | 2,4600 | 2,4600 | 48.190.744 |
| 08 de fev. de 2024 | 2,2500 | 2,4400 | 2,2100 | 2,4300 | 2,4300 | 58.471.737 |
| 07 de fev. de 2024 | 2,2400 | 2,2900 | 2,1600 | 2,2300 | 2,2300 | 51.886.740 |
| 06 de fev. de 2024 | 2,1100 | 2,3400 | 2,0200 | 2,2500 | 2,2500 | 58.993.838 |
| 05 de fev. de 2024 | 2,3900 | 2,3900 | 2,1400 | 2,1600 | 2,1600 | 60.520.197 |
| 02 de fev. de 2024 | 2,5000 | 2,5400 | 2,3200 | 2,4200 | 2,4200 | 43.616.477 |
| 01 de fev. de 2024 | 2,5500 | 2,5800 | 2,4600 | 2,5000 | 2,5000 | 36.989.851 |
| 31 de jan. de 2024 | 2,6700 | 2,7000 | 2,5700 | 2,5700 | 2,5700 | 39.633.600 |
| 30 de jan. de 2024 | 2,7300 | 2,7800 | 2,6700 | 2,6800 | 2,6800 | 30.076.667 |
| 29 de jan. de 2024 | 2,8400 | 2,8500 | 2,7400 | 2,7500 | 2,7500 | 33.960.380 |
| 26 de jan. de 2024 | 2,8000 | 2,8700 | 2,8000 | 2,8400 | 2,8400 | 27.997.200 |
| 25 de jan. de 2024 | 2,7200 | 2,8200 | 2,7100 | 2,8100 | 2,8100 | 32.346.700 |
| 24 de jan. de 2024 | 2,7000 | 2,7300 | 2,6100 | 2,7200 | 2,7200 | 43.977.203 |
| 23 de jan. de 2024 | 2,6700 | 2,6900 | 2,6100 | 2,6600 | 2,6600 | 35.262.760 |
| 22 de jan. de 2024 | 2,8400 | 2,8500 | 2,6600 | 2,6900 | 2,6900 | 28.625.739 |
| 19 de jan. de 2024 | 2,8900 | 2,9100 | 2,8300 | 2,8300 | 2,8300 | 19.266.065 |
| 18 de jan. de 2024 | 2,9000 | 2,9500 | 2,8200 | 2,9000 | 2,9000 | 32.491.456 |
| 17 de jan. de 2024 | 2,9900 | 3,0300 | 2,9300 | 2,9300 | 2,9300 | 21.524.400 |
| 16 de jan. de 2024 | 3,0200 | 3,0200 | 2,9500 | 3,0100 | 3,0100 | 23.451.102 |
| 15 de jan. de 2024 | 3,0600 | 3,0700 | 3,0000 | 3,0100 | 3,0100 | 27.636.567 |
| 12 de jan. de 2024 | 3,0900 | 3,1500 | 3,0500 | 3,0700 | 3,0700 | 25.744.233 |
| *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.