Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.619,82 -1.141,46 (-1,85%)
Xingyuan Environment Technology Co., Ltd. (300266.SZ)
Shenzhen - Shenzhen Preço Adiado. Moeda em CNY.
Adicionar à lista
No fechamento: 03:04PM CST
Período:
29 de jun. de 2023 - 29 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2024 | 1,2000 | 1,2100 | 1,1500 | 1,1600 | 1,1600 | 30.964.950 |
| 27 de jun. de 2024 | 1,2300 | 1,2500 | 1,1700 | 1,1800 | 1,1800 | 51.712.800 |
| 26 de jun. de 2024 | 1,3600 | 1,3600 | 1,1900 | 1,2700 | 1,2700 | 78.230.314 |
| 25 de jun. de 2024 | 1,1400 | 1,2800 | 1,1400 | 1,2800 | 1,2800 | 50.429.250 |
| 24 de jun. de 2024 | 1,1400 | 1,1500 | 1,0300 | 1,0700 | 1,0700 | 31.909.400 |
| 21 de jun. de 2024 | 1,1800 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 14.417.174 |
| 20 de jun. de 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 16.304.000 |
| 19 de jun. de 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 16.581.565 |
| 18 de jun. de 2024 | 1,2300 | 1,3200 | 1,2100 | 1,2500 | 1,2500 | 32.045.625 |
| 17 de jun. de 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 19.469.500 |
| 14 de jun. de 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 20.196.800 |
| 13 de jun. de 2024 | 1,2700 | 1,3000 | 1,2300 | 1,2600 | 1,2600 | 20.263.150 |
| 12 de jun. de 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 22.705.156 |
| 11 de jun. de 2024 | 1,2500 | 1,2800 | 1,2100 | 1,2400 | 1,2400 | 24.482.926 |
| 07 de jun. de 2024 | 1,1800 | 1,2700 | 1,1800 | 1,2600 | 1,2600 | 44.882.330 |
| 06 de jun. de 2024 | 1,2600 | 1,3200 | 1,1200 | 1,1600 | 1,1600 | 58.032.525 |
| 05 de jun. de 2024 | 1,2600 | 1,3600 | 1,2200 | 1,2800 | 1,2800 | 44.855.061 |
| 04 de jun. de 2024 | 1,2600 | 1,3900 | 1,2600 | 1,3000 | 1,3000 | 82.909.766 |
| 03 de jun. de 2024 | 1,6700 | 1,6800 | 1,5600 | 1,5800 | 1,5800 | 16.420.487 |
| 31 de mai. de 2024 | 1,6600 | 1,6800 | 1,6300 | 1,6400 | 1,6400 | 8.535.824 |
| 30 de mai. de 2024 | 1,6500 | 1,6900 | 1,6200 | 1,6300 | 1,6300 | 9.933.200 |
| 29 de mai. de 2024 | 1,6500 | 1,6900 | 1,6200 | 1,6300 | 1,6300 | 13.813.938 |
| 28 de mai. de 2024 | 1,6900 | 1,7100 | 1,6400 | 1,6400 | 1,6400 | 19.943.300 |
| 27 de mai. de 2024 | 1,6600 | 1,8100 | 1,6400 | 1,7300 | 1,7300 | 24.934.500 |
| 24 de mai. de 2024 | 1,6700 | 1,7000 | 1,6500 | 1,6600 | 1,6600 | 9.508.743 |
| 23 de mai. de 2024 | 1,6700 | 1,6900 | 1,6400 | 1,6500 | 1,6500 | 12.271.182 |
| 22 de mai. de 2024 | 1,6900 | 1,7300 | 1,6900 | 1,6900 | 1,6900 | 8.422.600 |
| 21 de mai. de 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 9.533.667 |
| 20 de mai. de 2024 | 1,7700 | 1,7900 | 1,7200 | 1,7300 | 1,7300 | 13.679.300 |
| 17 de mai. de 2024 | 1,7400 | 1,7700 | 1,7100 | 1,7700 | 1,7700 | 15.445.256 |
| 16 de mai. de 2024 | 1,6700 | 1,7600 | 1,6600 | 1,7400 | 1,7400 | 17.144.600 |
| 15 de mai. de 2024 | 1,7000 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 11.066.600 |
| 14 de mai. de 2024 | 1,6900 | 1,7300 | 1,6700 | 1,7000 | 1,7000 | 15.889.898 |
| 13 de mai. de 2024 | 1,7300 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 21.875.764 |
| 10 de mai. de 2024 | 1,8100 | 1,8200 | 1,7300 | 1,7400 | 1,7400 | 18.841.000 |
| 09 de mai. de 2024 | 1,7800 | 1,8300 | 1,7500 | 1,8100 | 1,8100 | 20.151.294 |
| 08 de mai. de 2024 | 1,7600 | 1,7800 | 1,7300 | 1,7500 | 1,7500 | 10.590.795 |
| 07 de mai. de 2024 | 1,7600 | 1,8100 | 1,7300 | 1,7800 | 1,7800 | 20.244.390 |
| 06 de mai. de 2024 | 1,7400 | 1,8100 | 1,7400 | 1,7600 | 1,7600 | 19.431.200 |
| 30 de abr. de 2024 | 1,8300 | 1,8400 | 1,7000 | 1,7300 | 1,7300 | 22.192.168 |
| 29 de abr. de 2024 | 1,7500 | 1,8100 | 1,7200 | 1,8100 | 1,8100 | 24.963.500 |
| 26 de abr. de 2024 | 1,6600 | 1,7700 | 1,6300 | 1,7200 | 1,7200 | 32.218.150 |
| 25 de abr. de 2024 | 1,6000 | 1,6200 | 1,5700 | 1,6000 | 1,6000 | 13.463.781 |
| 24 de abr. de 2024 | 1,6400 | 1,6600 | 1,5700 | 1,5900 | 1,5900 | 16.421.313 |
| 23 de abr. de 2024 | 1,6100 | 1,6600 | 1,6100 | 1,6200 | 1,6200 | 11.745.750 |
| 22 de abr. de 2024 | 1,6700 | 1,6900 | 1,6000 | 1,6100 | 1,6100 | 14.021.741 |
| 19 de abr. de 2024 | 1,6800 | 1,7100 | 1,6400 | 1,6600 | 1,6600 | 12.450.900 |
| 18 de abr. de 2024 | 1,7600 | 1,7600 | 1,6700 | 1,6800 | 1,6800 | 16.752.490 |
| 17 de abr. de 2024 | 1,6000 | 1,7500 | 1,6000 | 1,7500 | 1,7500 | 24.091.792 |
| 16 de abr. de 2024 | 1,7400 | 1,7400 | 1,5600 | 1,5700 | 1,5700 | 27.225.500 |
| 15 de abr. de 2024 | 1,8800 | 1,9100 | 1,7300 | 1,7700 | 1,7700 | 21.067.500 |
| 12 de abr. de 2024 | 1,9700 | 1,9800 | 1,8800 | 1,8900 | 1,8900 | 13.762.100 |
| 11 de abr. de 2024 | 1,9200 | 2,0000 | 1,9100 | 1,9700 | 1,9700 | 11.706.250 |
| 10 de abr. de 2024 | 2,0200 | 2,0200 | 1,9200 | 1,9500 | 1,9500 | 15.690.300 |
| 09 de abr. de 2024 | 2,0100 | 2,0300 | 1,9800 | 2,0200 | 2,0200 | 9.161.644 |
| 08 de abr. de 2024 | 2,0400 | 2,0400 | 1,9800 | 1,9800 | 1,9800 | 14.739.926 |
| 03 de abr. de 2024 | 2,0900 | 2,0900 | 2,0300 | 2,0400 | 2,0400 | 13.519.554 |
| 02 de abr. de 2024 | 2,1100 | 2,1200 | 2,0600 | 2,1000 | 2,1000 | 14.032.232 |
| 01 de abr. de 2024 | 2,0700 | 2,1300 | 2,0500 | 2,1200 | 2,1200 | 19.342.843 |
| 29 de mar. de 2024 | 2,0300 | 2,0900 | 2,0100 | 2,0700 | 2,0700 | 10.515.600 |
| 28 de mar. de 2024 | 1,9800 | 2,0500 | 1,9700 | 2,0100 | 2,0100 | 15.018.905 |
| 27 de mar. de 2024 | 2,0600 | 2,0700 | 1,9700 | 1,9700 | 1,9700 | 14.887.100 |
| 26 de mar. de 2024 | 2,0400 | 2,0900 | 2,0100 | 2,0700 | 2,0700 | 15.683.300 |
| 25 de mar. de 2024 | 2,1100 | 2,1200 | 2,0300 | 2,0400 | 2,0400 | 18.395.000 |
| 22 de mar. de 2024 | 2,1700 | 2,1800 | 2,1000 | 2,1200 | 2,1200 | 23.567.100 |
| 21 de mar. de 2024 | 2,1700 | 2,2400 | 2,1600 | 2,1900 | 2,1900 | 26.244.770 |
| 20 de mar. de 2024 | 2,1200 | 2,1600 | 2,1000 | 2,1600 | 2,1600 | 16.009.579 |
| 19 de mar. de 2024 | 2,1600 | 2,2000 | 2,1100 | 2,1100 | 2,1100 | 22.690.970 |
| 18 de mar. de 2024 | 2,1500 | 2,1700 | 2,1100 | 2,1500 | 2,1500 | 19.769.905 |
| 15 de mar. de 2024 | 2,0700 | 2,1500 | 2,0400 | 2,1500 | 2,1500 | 30.542.134 |
| 14 de mar. de 2024 | 2,0700 | 2,1000 | 2,0300 | 2,0600 | 2,0600 | 19.019.195 |
| 13 de mar. de 2024 | 2,1100 | 2,1300 | 2,0400 | 2,0700 | 2,0700 | 19.823.900 |
| 12 de mar. de 2024 | 2,1100 | 2,1300 | 2,0500 | 2,1100 | 2,1100 | 26.982.172 |
| 11 de mar. de 2024 | 2,0300 | 2,2000 | 2,0100 | 2,1200 | 2,1200 | 36.406.700 |
| 08 de mar. de 2024 | 2,0000 | 2,0700 | 1,9700 | 2,0400 | 2,0400 | 24.228.901 |
| 07 de mar. de 2024 | 1,9300 | 2,1000 | 1,9200 | 2,0000 | 2,0000 | 31.357.200 |
| 06 de mar. de 2024 | 1,8900 | 1,9800 | 1,8800 | 1,9300 | 1,9300 | 15.450.390 |
| 05 de mar. de 2024 | 1,9900 | 1,9900 | 1,9000 | 1,9100 | 1,9100 | 16.644.863 |
| 04 de mar. de 2024 | 2,0100 | 2,0300 | 1,9400 | 1,9800 | 1,9800 | 17.030.169 |
| 01 de mar. de 2024 | 2,0300 | 2,0600 | 1,9800 | 2,0200 | 2,0200 | 21.645.748 |
| 29 de fev. de 2024 | 1,9600 | 2,0300 | 1,9500 | 2,0300 | 2,0300 | 25.178.055 |
| 28 de fev. de 2024 | 2,1200 | 2,1900 | 1,9400 | 1,9400 | 1,9400 | 46.266.206 |
| 27 de fev. de 2024 | 2,0800 | 2,1100 | 2,0400 | 2,1100 | 2,1100 | 26.603.775 |
| 26 de fev. de 2024 | 2,0300 | 2,1300 | 1,9800 | 2,1000 | 2,1000 | 31.477.712 |
| 23 de fev. de 2024 | 1,9100 | 2,0200 | 1,9000 | 2,0200 | 2,0200 | 29.574.206 |
| 22 de fev. de 2024 | 1,8600 | 1,9600 | 1,8600 | 1,9200 | 1,9200 | 27.446.051 |
| 21 de fev. de 2024 | 1,7400 | 1,9400 | 1,7300 | 1,8800 | 1,8800 | 34.460.598 |
| 20 de fev. de 2024 | 1,7000 | 1,7800 | 1,6800 | 1,7600 | 1,7600 | 20.770.651 |
| 19 de fev. de 2024 | 1,6400 | 1,7500 | 1,6400 | 1,7200 | 1,7200 | 34.265.436 |
| 08 de fev. de 2024 | 1,5000 | 1,6200 | 1,4400 | 1,6200 | 1,6200 | 31.060.882 |
| 07 de fev. de 2024 | 1,7200 | 1,7200 | 1,4500 | 1,4900 | 1,4900 | 42.700.000 |
| 06 de fev. de 2024 | 1,6700 | 1,8100 | 1,5100 | 1,7300 | 1,7300 | 33.139.069 |
| 05 de fev. de 2024 | 1,9500 | 1,9800 | 1,5800 | 1,6800 | 1,6800 | 39.645.944 |
| 02 de fev. de 2024 | 2,0900 | 2,1200 | 1,9000 | 1,9700 | 1,9700 | 27.448.057 |
| 01 de fev. de 2024 | 2,1500 | 2,1600 | 2,0600 | 2,0700 | 2,0700 | 21.489.500 |
| 31 de jan. de 2024 | 2,2800 | 2,3200 | 2,1600 | 2,1600 | 2,1600 | 19.621.400 |
| 30 de jan. de 2024 | 2,4000 | 2,4200 | 2,3000 | 2,3100 | 2,3100 | 11.918.305 |
| 29 de jan. de 2024 | 2,4700 | 2,5000 | 2,3900 | 2,3900 | 2,3900 | 9.066.499 |
| 26 de jan. de 2024 | 2,4700 | 2,5400 | 2,4700 | 2,4800 | 2,4800 | 10.318.406 |
| 25 de jan. de 2024 | 2,3700 | 2,4800 | 2,3400 | 2,4700 | 2,4700 | 15.642.800 |
| *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.