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
63.232,43 +3.919,65 (+6,61%)
Bank of Communications Co., Ltd. (3328.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
04 de mai. de 2023 - 04 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 | 5,530 | 5,640 | 5,530 | 5,580 | 5,580 | 12.729.796 |
| 02 de mai. de 2024 | 5,660 | 5,670 | 5,500 | 5,530 | 5,530 | 14.073.028 |
| 30 de abr. de 2024 | 5,580 | 5,710 | 5,500 | 5,660 | 5,660 | 51.312.285 |
| 29 de abr. de 2024 | 5,420 | 5,590 | 5,380 | 5,580 | 5,580 | 38.533.556 |
| 26 de abr. de 2024 | 5,450 | 5,490 | 5,360 | 5,390 | 5,390 | 28.115.869 |
| 25 de abr. de 2024 | 5,410 | 5,510 | 5,400 | 5,440 | 5,440 | 26.960.892 |
| 24 de abr. de 2024 | 5,380 | 5,460 | 5,380 | 5,430 | 5,430 | 28.398.210 |
| 23 de abr. de 2024 | 5,340 | 5,440 | 5,340 | 5,380 | 5,380 | 25.552.621 |
| 22 de abr. de 2024 | 5,300 | 5,470 | 5,300 | 5,360 | 5,360 | 25.125.968 |
| 19 de abr. de 2024 | 5,340 | 5,350 | 5,280 | 5,330 | 5,330 | 18.382.196 |
| 18 de abr. de 2024 | 5,180 | 5,350 | 5,180 | 5,340 | 5,340 | 31.855.249 |
| 17 de abr. de 2024 | 5,140 | 5,200 | 5,140 | 5,200 | 5,200 | 10.403.869 |
| 16 de abr. de 2024 | 5,190 | 5,240 | 5,150 | 5,160 | 5,160 | 24.266.270 |
| 15 de abr. de 2024 | 5,180 | 5,230 | 5,150 | 5,200 | 5,200 | 12.073.020 |
| 12 de abr. de 2024 | 5,230 | 5,290 | 5,160 | 5,180 | 5,180 | 25.353.347 |
| 11 de abr. de 2024 | 5,290 | 5,300 | 5,170 | 5,250 | 5,250 | 25.267.694 |
| 10 de abr. de 2024 | 5,250 | 5,320 | 5,230 | 5,290 | 5,290 | 15.034.363 |
| 09 de abr. de 2024 | 5,310 | 5,320 | 5,210 | 5,220 | 5,220 | 16.189.231 |
| 08 de abr. de 2024 | 5,120 | 5,320 | 5,110 | 5,280 | 5,280 | 27.324.532 |
| 05 de abr. de 2024 | 5,270 | 5,290 | 5,030 | 5,110 | 5,110 | 14.707.880 |
| 03 de abr. de 2024 | 5,200 | 5,270 | 5,180 | 5,250 | 5,250 | 27.959.815 |
| 02 de abr. de 2024 | 5,200 | 5,280 | 5,180 | 5,220 | 5,220 | 33.697.771 |
| 28 de mar. de 2024 | 5,290 | 5,300 | 5,020 | 5,140 | 5,140 | 42.754.272 |
| 27 de mar. de 2024 | 5,290 | 5,370 | 5,240 | 5,280 | 5,280 | 24.591.856 |
| 26 de mar. de 2024 | 5,230 | 5,360 | 5,210 | 5,320 | 5,320 | 27.265.690 |
| 25 de mar. de 2024 | 5,250 | 5,280 | 5,190 | 5,210 | 5,210 | 12.274.477 |
| 22 de mar. de 2024 | 5,270 | 5,280 | 5,180 | 5,250 | 5,250 | 9.741.032 |
| 21 de mar. de 2024 | 5,140 | 5,300 | 5,140 | 5,270 | 5,270 | 22.551.397 |
| 20 de mar. de 2024 | 5,100 | 5,200 | 5,080 | 5,160 | 5,160 | 12.813.939 |
| 19 de mar. de 2024 | 5,180 | 5,180 | 5,100 | 5,110 | 5,110 | 22.594.594 |
| 18 de mar. de 2024 | 5,180 | 5,220 | 5,160 | 5,190 | 5,190 | 17.401.906 |
| 15 de mar. de 2024 | 5,180 | 5,210 | 5,140 | 5,170 | 5,170 | 35.938.664 |
| 14 de mar. de 2024 | 5,230 | 5,260 | 5,170 | 5,230 | 5,230 | 19.673.859 |
| 13 de mar. de 2024 | 5,200 | 5,290 | 5,190 | 5,230 | 5,230 | 25.054.839 |
| 12 de mar. de 2024 | 5,280 | 5,300 | 5,210 | 5,280 | 5,280 | 21.566.985 |
| 11 de mar. de 2024 | 5,200 | 5,280 | 5,190 | 5,250 | 5,250 | 18.627.084 |
| 08 de mar. de 2024 | 5,250 | 5,260 | 5,180 | 5,220 | 5,220 | 28.788.132 |
| 07 de mar. de 2024 | 5,210 | 5,280 | 5,180 | 5,200 | 5,200 | 15.530.666 |
| 06 de mar. de 2024 | 5,130 | 5,250 | 5,100 | 5,210 | 5,210 | 17.336.291 |
| 05 de mar. de 2024 | 5,170 | 5,220 | 5,100 | 5,130 | 5,130 | 19.795.549 |
| 04 de mar. de 2024 | 5,180 | 5,200 | 5,120 | 5,170 | 5,170 | 13.658.664 |
| 01 de mar. de 2024 | 5,120 | 5,220 | 5,060 | 5,180 | 5,180 | 17.240.059 |
| 29 de fev. de 2024 | 5,110 | 5,200 | 5,110 | 5,140 | 5,140 | 29.062.749 |
| 28 de fev. de 2024 | 5,170 | 5,200 | 5,100 | 5,150 | 5,150 | 14.508.598 |
| 27 de fev. de 2024 | 5,160 | 5,200 | 5,120 | 5,180 | 5,180 | 14.079.815 |
| 26 de fev. de 2024 | 5,210 | 5,250 | 5,130 | 5,170 | 5,170 | 21.278.472 |
| 23 de fev. de 2024 | 5,210 | 5,320 | 5,210 | 5,230 | 5,230 | 21.091.104 |
| 22 de fev. de 2024 | 5,120 | 5,230 | 5,100 | 5,230 | 5,230 | 29.424.177 |
| 21 de fev. de 2024 | 4,960 | 5,190 | 4,930 | 5,130 | 5,130 | 36.942.844 |
| 20 de fev. de 2024 | 4,890 | 5,030 | 4,880 | 5,010 | 5,010 | 22.158.996 |
| 19 de fev. de 2024 | 4,850 | 4,920 | 4,800 | 4,890 | 4,890 | 15.158.867 |
| 16 de fev. de 2024 | 4,850 | 4,900 | 4,820 | 4,880 | 4,880 | 13.068.668 |
| 15 de fev. de 2024 | 4,700 | 4,830 | 4,690 | 4,810 | 4,810 | 11.496.039 |
| 14 de fev. de 2024 | 4,680 | 4,760 | 4,610 | 4,740 | 4,740 | 8.423.222 |
| 09 de fev. de 2024 | 4,800 | 4,800 | 4,650 | 4,700 | 4,700 | 3.066.291 |
| 08 de fev. de 2024 | 4,850 | 4,850 | 4,750 | 4,770 | 4,770 | 15.081.096 |
| 07 de fev. de 2024 | 4,860 | 4,870 | 4,780 | 4,790 | 4,790 | 21.735.565 |
| 06 de fev. de 2024 | 4,670 | 4,850 | 4,670 | 4,840 | 4,840 | 20.546.921 |
| 05 de fev. de 2024 | 4,620 | 4,700 | 4,600 | 4,670 | 4,670 | 16.700.148 |
| 02 de fev. de 2024 | 4,650 | 4,700 | 4,620 | 4,660 | 4,660 | 22.390.976 |
| 01 de fev. de 2024 | 4,630 | 4,710 | 4,590 | 4,650 | 4,650 | 26.401.427 |
| 31 de jan. de 2024 | 4,680 | 4,710 | 4,570 | 4,620 | 4,620 | 25.991.865 |
| 30 de jan. de 2024 | 4,670 | 4,700 | 4,640 | 4,660 | 4,660 | 12.984.701 |
| 29 de jan. de 2024 | 4,650 | 4,790 | 4,650 | 4,710 | 4,710 | 23.521.001 |
| 26 de jan. de 2024 | 4,700 | 4,730 | 4,620 | 4,670 | 4,670 | 23.762.504 |
| 25 de jan. de 2024 | 4,540 | 4,700 | 4,540 | 4,680 | 4,680 | 24.194.926 |
| 24 de jan. de 2024 | 4,440 | 4,650 | 4,440 | 4,610 | 4,610 | 23.259.244 |
| 23 de jan. de 2024 | 4,330 | 4,510 | 4,330 | 4,440 | 4,440 | 28.180.933 |
| 22 de jan. de 2024 | 4,480 | 4,480 | 4,310 | 4,360 | 4,360 | 34.836.260 |
| 19 de jan. de 2024 | 4,440 | 4,500 | 4,410 | 4,460 | 4,460 | 13.405.085 |
| 18 de jan. de 2024 | 4,460 | 4,520 | 4,430 | 4,450 | 4,450 | 37.348.860 |
| 17 de jan. de 2024 | 4,640 | 4,640 | 4,420 | 4,450 | 4,450 | 41.443.521 |
| 16 de jan. de 2024 | 4,730 | 4,760 | 4,650 | 4,650 | 4,650 | 14.871.560 |
| 15 de jan. de 2024 | 4,740 | 4,760 | 4,700 | 4,730 | 4,730 | 2.525.835 |
| 12 de jan. de 2024 | 4,730 | 4,780 | 4,700 | 4,740 | 4,740 | 9.133.818 |
| 11 de jan. de 2024 | 4,750 | 4,800 | 4,710 | 4,730 | 4,730 | 6.494.589 |
| 10 de jan. de 2024 | 4,760 | 4,810 | 4,740 | 4,750 | 4,750 | 7.710.409 |
| 09 de jan. de 2024 | 4,730 | 4,840 | 4,700 | 4,790 | 4,790 | 16.998.398 |
| 08 de jan. de 2024 | 4,820 | 4,840 | 4,720 | 4,740 | 4,740 | 9.816.836 |
| 05 de jan. de 2024 | 4,810 | 4,880 | 4,740 | 4,820 | 4,820 | 15.424.628 |
| 04 de jan. de 2024 | 4,810 | 4,860 | 4,790 | 4,840 | 4,840 | 11.792.917 |
| 03 de jan. de 2024 | 4,850 | 4,850 | 4,790 | 4,810 | 4,810 | 8.377.999 |
| 02 de jan. de 2024 | 4,880 | 4,880 | 4,790 | 4,810 | 4,810 | 5.454.366 |
| 29 de dez. de 2023 | 4,850 | 4,880 | 4,800 | 4,870 | 4,870 | 8.874.062 |
| 28 de dez. de 2023 | 4,790 | 4,860 | 4,780 | 4,850 | 4,850 | 11.975.121 |
| 27 de dez. de 2023 | 4,700 | 4,820 | 4,700 | 4,810 | 4,810 | 14.605.415 |
| 22 de dez. de 2023 | 4,750 | 4,750 | 4,700 | 4,720 | 4,720 | 10.790.956 |
| 21 de dez. de 2023 | 4,680 | 4,740 | 4,640 | 4,710 | 4,710 | 11.071.583 |
| 20 de dez. de 2023 | 4,660 | 4,700 | 4,620 | 4,620 | 4,620 | 10.566.596 |
| 19 de dez. de 2023 | 4,620 | 4,680 | 4,620 | 4,630 | 4,630 | 7.793.955 |
| 18 de dez. de 2023 | 4,650 | 4,690 | 4,620 | 4,670 | 4,670 | 5.791.270 |
| 15 de dez. de 2023 | 4,690 | 4,750 | 4,660 | 4,680 | 4,680 | 33.468.053 |
| 14 de dez. de 2023 | 4,710 | 4,710 | 4,600 | 4,640 | 4,640 | 8.893.501 |
| 13 de dez. de 2023 | 4,670 | 4,670 | 4,600 | 4,610 | 4,610 | 10.229.500 |
| 12 de dez. de 2023 | 4,530 | 4,700 | 4,520 | 4,670 | 4,670 | 14.616.076 |
| 11 de dez. de 2023 | 4,630 | 4,630 | 4,480 | 4,550 | 4,550 | 12.083.214 |
| 08 de dez. de 2023 | 4,570 | 4,650 | 4,540 | 4,630 | 4,630 | 20.543.053 |
| 07 de dez. de 2023 | 4,540 | 4,600 | 4,510 | 4,580 | 4,580 | 9.097.440 |
| 06 de dez. de 2023 | 4,520 | 4,610 | 4,490 | 4,590 | 4,590 | 13.611.652 |
| 05 de dez. de 2023 | 4,600 | 4,600 | 4,480 | 4,500 | 4,500 | 18.860.105 |
| *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.