Mercado abrirá em 6 h 13 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,05 +0,48 (+0,57%) OURO
2.351,00 +8,50 (+0,36%) Bitcoin USD
64.324,31 +106,06 (+0,17%)
Bank of China Limited (3988.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
A partir de 02:32PM HKT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 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 | 3,480 | 3,520 | 3,480 | 3,500 | 3,500 | 484.267.315 |
| 25 de abr. de 2024 | 3,460 | 3,510 | 3,450 | 3,490 | 3,490 | 644.343.023 |
| 24 de abr. de 2024 | 3,430 | 3,470 | 3,410 | 3,460 | 3,460 | 729.376.194 |
| 23 de abr. de 2024 | 3,400 | 3,450 | 3,390 | 3,440 | 3,440 | 654.368.697 |
| 22 de abr. de 2024 | 3,380 | 3,420 | 3,370 | 3,400 | 3,400 | 579.356.799 |
| 19 de abr. de 2024 | 3,330 | 3,380 | 3,280 | 3,360 | 3,360 | 775.998.969 |
| 18 de abr. de 2024 | 3,270 | 3,360 | 3,260 | 3,350 | 3,350 | 584.642.562 |
| 17 de abr. de 2024 | 3,230 | 3,290 | 3,220 | 3,280 | 3,280 | 281.313.758 |
| 16 de abr. de 2024 | 3,240 | 3,270 | 3,220 | 3,240 | 3,240 | 393.630.674 |
| 15 de abr. de 2024 | 3,250 | 3,290 | 3,240 | 3,260 | 3,260 | 428.977.513 |
| 12 de abr. de 2024 | 3,310 | 3,340 | 3,270 | 3,270 | 3,270 | 352.185.666 |
| 11 de abr. de 2024 | 3,300 | 3,340 | 3,280 | 3,320 | 3,320 | 368.707.980 |
| 10 de abr. de 2024 | 3,300 | 3,330 | 3,290 | 3,330 | 3,330 | 365.490.510 |
| 09 de abr. de 2024 | 3,290 | 3,320 | 3,270 | 3,280 | 3,280 | 322.977.753 |
| 08 de abr. de 2024 | 3,230 | 3,300 | 3,210 | 3,270 | 3,270 | 329.040.634 |
| 05 de abr. de 2024 | 3,250 | 3,270 | 3,200 | 3,240 | 3,240 | 211.627.153 |
| 03 de abr. de 2024 | 3,270 | 3,290 | 3,240 | 3,250 | 3,250 | 325.547.046 |
| 02 de abr. de 2024 | 3,240 | 3,300 | 3,240 | 3,290 | 3,290 | 381.415.840 |
| 28 de mar. de 2024 | 3,260 | 3,270 | 3,190 | 3,230 | 3,230 | 343.566.911 |
| 27 de mar. de 2024 | 3,260 | 3,280 | 3,220 | 3,250 | 3,250 | 345.087.319 |
| 26 de mar. de 2024 | 3,260 | 3,290 | 3,240 | 3,260 | 3,260 | 363.007.587 |
| 25 de mar. de 2024 | 3,250 | 3,270 | 3,220 | 3,240 | 3,240 | 310.076.715 |
| 22 de mar. de 2024 | 3,280 | 3,300 | 3,250 | 3,260 | 3,260 | 433.023.943 |
| 21 de mar. de 2024 | 3,230 | 3,300 | 3,220 | 3,290 | 3,290 | 595.608.333 |
| 20 de mar. de 2024 | 3,180 | 3,240 | 3,170 | 3,210 | 3,210 | 408.820.828 |
| 19 de mar. de 2024 | 3,190 | 3,220 | 3,160 | 3,180 | 3,180 | 383.225.561 |
| 18 de mar. de 2024 | 3,200 | 3,220 | 3,180 | 3,200 | 3,200 | 253.103.345 |
| 15 de mar. de 2024 | 3,200 | 3,220 | 3,180 | 3,210 | 3,210 | 373.399.073 |
| 14 de mar. de 2024 | 3,200 | 3,230 | 3,180 | 3,220 | 3,220 | 284.661.762 |
| 13 de mar. de 2024 | 3,220 | 3,240 | 3,200 | 3,200 | 3,200 | 367.063.964 |
| 12 de mar. de 2024 | 3,200 | 3,250 | 3,190 | 3,230 | 3,230 | 643.179.463 |
| 11 de mar. de 2024 | 3,150 | 3,200 | 3,150 | 3,200 | 3,200 | 376.929.676 |
| 08 de mar. de 2024 | 3,130 | 3,190 | 3,120 | 3,170 | 3,170 | 536.072.786 |
| 07 de mar. de 2024 | 3,110 | 3,140 | 3,100 | 3,110 | 3,110 | 361.127.955 |
| 06 de mar. de 2024 | 3,050 | 3,100 | 3,040 | 3,100 | 3,100 | 279.276.158 |
| 05 de mar. de 2024 | 3,060 | 3,090 | 3,040 | 3,050 | 3,050 | 247.964.817 |
| 04 de mar. de 2024 | 3,090 | 3,090 | 3,050 | 3,080 | 3,080 | 194.353.920 |
| 01 de mar. de 2024 | 3,070 | 3,120 | 3,050 | 3,080 | 3,080 | 304.227.791 |
| 29 de fev. de 2024 | 3,080 | 3,120 | 3,080 | 3,080 | 3,080 | 266.734.285 |
| 28 de fev. de 2024 | 3,120 | 3,130 | 3,080 | 3,090 | 3,090 | 250.512.154 |
| 27 de fev. de 2024 | 3,110 | 3,130 | 3,070 | 3,130 | 3,130 | 241.940.898 |
| 26 de fev. de 2024 | 3,150 | 3,160 | 3,100 | 3,110 | 3,110 | 260.504.677 |
| 23 de fev. de 2024 | 3,140 | 3,190 | 3,140 | 3,160 | 3,160 | 341.043.834 |
| 22 de fev. de 2024 | 3,110 | 3,150 | 3,100 | 3,150 | 3,150 | 261.638.941 |
| 21 de fev. de 2024 | 3,080 | 3,160 | 3,070 | 3,120 | 3,120 | 541.368.650 |
| 20 de fev. de 2024 | 3,030 | 3,070 | 3,020 | 3,070 | 3,070 | 228.004.085 |
| 19 de fev. de 2024 | 3,010 | 3,060 | 2,990 | 3,030 | 3,030 | 312.450.872 |
| 16 de fev. de 2024 | 2,990 | 3,030 | 2,980 | 3,010 | 3,010 | 223.410.386 |
| 15 de fev. de 2024 | 2,950 | 2,990 | 2,950 | 2,990 | 2,990 | 84.312.909 |
| 14 de fev. de 2024 | 2,920 | 2,970 | 2,900 | 2,960 | 2,960 | 109.939.313 |
| 09 de fev. de 2024 | 2,930 | 2,930 | 2,930 | 2,930 | 2,930 | - |
| 08 de fev. de 2024 | 3,000 | 3,020 | 2,940 | 2,950 | 2,950 | 186.638.164 |
| 07 de fev. de 2024 | 3,020 | 3,040 | 2,990 | 3,010 | 3,010 | 362.912.235 |
| 06 de fev. de 2024 | 2,910 | 3,020 | 2,900 | 3,020 | 3,020 | 420.848.022 |
| 05 de fev. de 2024 | 2,890 | 2,930 | 2,880 | 2,910 | 2,910 | 230.881.935 |
| 02 de fev. de 2024 | 2,940 | 2,960 | 2,890 | 2,910 | 2,910 | 244.576.741 |
| 01 de fev. de 2024 | 2,940 | 2,970 | 2,890 | 2,930 | 2,930 | 317.631.002 |
| 31 de jan. de 2024 | 2,950 | 2,960 | 2,920 | 2,940 | 2,940 | 204.573.464 |
| 30 de jan. de 2024 | 2,970 | 2,980 | 2,930 | 2,950 | 2,950 | 235.323.821 |
| 29 de jan. de 2024 | 2,970 | 3,010 | 2,970 | 2,990 | 2,990 | 269.397.021 |
| 26 de jan. de 2024 | 2,990 | 3,000 | 2,960 | 2,970 | 2,970 | 242.734.357 |
| 25 de jan. de 2024 | 2,950 | 3,000 | 2,920 | 2,990 | 2,990 | 395.298.043 |
| 24 de jan. de 2024 | 2,840 | 2,970 | 2,840 | 2,940 | 2,940 | 352.870.368 |
| 23 de jan. de 2024 | 2,820 | 2,870 | 2,800 | 2,840 | 2,840 | 261.993.224 |
| 22 de jan. de 2024 | 2,880 | 2,880 | 2,790 | 2,810 | 2,810 | 252.408.377 |
| 19 de jan. de 2024 | 2,880 | 2,900 | 2,840 | 2,880 | 2,880 | 248.716.227 |
| 18 de jan. de 2024 | 2,850 | 2,890 | 2,840 | 2,880 | 2,880 | 329.763.147 |
| 17 de jan. de 2024 | 2,900 | 2,910 | 2,820 | 2,840 | 2,840 | 457.288.995 |
| 16 de jan. de 2024 | 2,920 | 2,940 | 2,900 | 2,910 | 2,910 | 196.187.123 |
| 15 de jan. de 2024 | 2,920 | 2,920 | 2,920 | 2,920 | 2,920 | - |
| 12 de jan. de 2024 | 2,920 | 2,940 | 2,910 | 2,930 | 2,930 | 125.391.727 |
| 11 de jan. de 2024 | 2,920 | 2,960 | 2,900 | 2,930 | 2,930 | 144.039.792 |
| 10 de jan. de 2024 | 2,920 | 2,950 | 2,910 | 2,920 | 2,920 | 135.462.005 |
| 09 de jan. de 2024 | 2,930 | 2,950 | 2,910 | 2,940 | 2,940 | 215.467.404 |
| 08 de jan. de 2024 | 2,980 | 2,990 | 2,910 | 2,920 | 2,920 | 188.333.433 |
| 05 de jan. de 2024 | 2,960 | 3,000 | 2,940 | 2,970 | 2,970 | 185.395.890 |
| 04 de jan. de 2024 | 2,950 | 2,980 | 2,940 | 2,970 | 2,970 | 121.929.275 |
| 03 de jan. de 2024 | 2,940 | 2,960 | 2,930 | 2,950 | 2,950 | 106.699.543 |
| 02 de jan. de 2024 | 2,990 | 2,990 | 2,940 | 2,950 | 2,950 | 128.557.466 |
| 29 de dez. de 2023 | 2,970 | 2,980 | 2,950 | 2,980 | 2,980 | 137.111.290 |
| 28 de dez. de 2023 | 2,950 | 2,980 | 2,930 | 2,970 | 2,970 | 201.567.332 |
| 27 de dez. de 2023 | 2,920 | 2,940 | 2,890 | 2,940 | 2,940 | 223.293.643 |
| 22 de dez. de 2023 | 2,910 | 2,920 | 2,880 | 2,900 | 2,900 | 156.342.132 |
| 21 de dez. de 2023 | 2,860 | 2,900 | 2,860 | 2,900 | 2,900 | 85.503.586 |
| 20 de dez. de 2023 | 2,910 | 2,910 | 2,860 | 2,870 | 2,870 | 142.624.593 |
| 19 de dez. de 2023 | 2,890 | 2,900 | 2,870 | 2,890 | 2,890 | 79.336.353 |
| 18 de dez. de 2023 | 2,900 | 2,910 | 2,880 | 2,890 | 2,890 | 186.832.816 |
| 15 de dez. de 2023 | 2,900 | 2,960 | 2,890 | 2,920 | 2,920 | 808.091.705 |
| 14 de dez. de 2023 | 2,880 | 2,890 | 2,850 | 2,870 | 2,870 | 167.059.093 |
| 13 de dez. de 2023 | 2,860 | 2,860 | 2,840 | 2,850 | 2,850 | 154.828.488 |
| 12 de dez. de 2023 | 2,810 | 2,850 | 2,790 | 2,840 | 2,840 | 168.445.219 |
| 11 de dez. de 2023 | 2,800 | 2,820 | 2,750 | 2,810 | 2,810 | 254.296.223 |
| 08 de dez. de 2023 | 2,840 | 2,840 | 2,800 | 2,820 | 2,820 | 129.232.878 |
| 07 de dez. de 2023 | 2,810 | 2,830 | 2,780 | 2,820 | 2,820 | 180.741.753 |
| 06 de dez. de 2023 | 2,820 | 2,850 | 2,800 | 2,820 | 2,820 | 136.493.101 |
| 05 de dez. de 2023 | 2,840 | 2,850 | 2,800 | 2,810 | 2,810 | 178.081.981 |
| 04 de dez. de 2023 | 2,860 | 2,880 | 2,840 | 2,840 | 2,840 | 210.907.259 |
| 01 de dez. de 2023 | 2,860 | 2,890 | 2,830 | 2,830 | 2,830 | 224.843.422 |
| 30 de nov. de 2023 | 2,850 | 2,870 | 2,830 | 2,870 | 2,870 | 265.083.541 |
| 29 de nov. de 2023 | 2,880 | 2,890 | 2,820 | 2,840 | 2,840 | 279.360.813 |
| *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.