Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.637,08 -788,94 (-1,15%)
Hubei Chutian Smart Communication Co.,Ltd. (600035.SS)
Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
No fechamento: 03:00PM CST
Período:
01 de jun. de 2023 - 01 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 31 de mai. de 2024 | 4,4800 | 4,5200 | 4,4600 | 4,4800 | 4,4800 | 8.245.772 |
| 30 de mai. de 2024 | 4,5500 | 4,5900 | 4,4600 | 4,4800 | 4,4800 | 11.284.895 |
| 29 de mai. de 2024 | 4,5800 | 4,6100 | 4,5300 | 4,5500 | 4,5500 | 9.319.980 |
| 28 de mai. de 2024 | 4,6700 | 4,6700 | 4,5600 | 4,5600 | 4,5600 | 12.559.100 |
| 27 de mai. de 2024 | 4,5900 | 4,6700 | 4,5900 | 4,6700 | 4,6700 | 10.051.800 |
| 24 de mai. de 2024 | 4,5600 | 4,6400 | 4,5600 | 4,5900 | 4,5900 | 11.979.892 |
| 23 de mai. de 2024 | 4,6600 | 4,6900 | 4,5600 | 4,5600 | 4,5600 | 14.711.656 |
| 22 de mai. de 2024 | 4,6800 | 4,7500 | 4,6700 | 4,7000 | 4,7000 | 11.857.856 |
| 21 de mai. de 2024 | 4,6800 | 4,7200 | 4,6400 | 4,7000 | 4,7000 | 14.331.070 |
| 20 de mai. de 2024 | 4,6000 | 4,6800 | 4,6000 | 4,6700 | 4,6700 | 19.214.985 |
| 17 de mai. de 2024 | 4,5800 | 4,6000 | 4,5000 | 4,6000 | 4,6000 | 14.323.673 |
| 16 de mai. de 2024 | 4,6000 | 4,6300 | 4,5500 | 4,5600 | 4,5600 | 12.767.750 |
| 15 de mai. de 2024 | 4,6600 | 4,6600 | 4,5800 | 4,6000 | 4,6000 | 15.192.900 |
| 14 de mai. de 2024 | 4,6800 | 4,7000 | 4,6400 | 4,6600 | 4,6600 | 9.796.118 |
| 13 de mai. de 2024 | 4,6100 | 4,7200 | 4,6000 | 4,6800 | 4,6800 | 16.454.531 |
| 10 de mai. de 2024 | 4,6000 | 4,6500 | 4,5700 | 4,6300 | 4,6300 | 14.721.096 |
| 09 de mai. de 2024 | 4,5300 | 4,6200 | 4,5300 | 4,6100 | 4,6100 | 16.018.864 |
| 08 de mai. de 2024 | 4,5500 | 4,6100 | 4,5300 | 4,5400 | 4,5400 | 18.024.400 |
| 07 de mai. de 2024 | 4,5900 | 4,5900 | 4,5300 | 4,5700 | 4,5700 | 16.644.284 |
| 06 de mai. de 2024 | 4,4400 | 4,6000 | 4,4100 | 4,5800 | 4,5800 | 27.653.470 |
| 30 de abr. de 2024 | 4,3000 | 4,4400 | 4,2800 | 4,4200 | 4,4200 | 25.910.824 |
| 29 de abr. de 2024 | 4,4400 | 4,4400 | 4,3500 | 4,3700 | 4,3700 | 30.745.311 |
| 26 de abr. de 2024 | 4,5200 | 4,5300 | 4,3900 | 4,4600 | 4,4600 | 21.403.320 |
| 25 de abr. de 2024 | 4,4600 | 4,5600 | 4,4600 | 4,5200 | 4,5200 | 19.315.038 |
| 24 de abr. de 2024 | 4,4200 | 4,4900 | 4,3900 | 4,4700 | 4,4700 | 21.758.011 |
| 23 de abr. de 2024 | 4,5000 | 4,5200 | 4,4100 | 4,4300 | 4,4300 | 24.386.724 |
| 22 de abr. de 2024 | 4,6100 | 4,6500 | 4,4900 | 4,5200 | 4,5200 | 28.596.469 |
| 19 de abr. de 2024 | 4,6000 | 4,7200 | 4,5600 | 4,5800 | 4,5800 | 37.043.792 |
| 18 de abr. de 2024 | 4,6000 | 4,6200 | 4,4900 | 4,5200 | 4,5200 | 19.432.179 |
| 17 de abr. de 2024 | 4,4900 | 4,5900 | 4,4600 | 4,5900 | 4,5900 | 22.709.080 |
| 16 de abr. de 2024 | 4,5800 | 4,6200 | 4,4500 | 4,4700 | 4,4700 | 28.916.711 |
| 15 de abr. de 2024 | 4,5800 | 4,6600 | 4,4600 | 4,5900 | 4,5900 | 28.579.115 |
| 12 de abr. de 2024 | 4,4400 | 4,5600 | 4,4400 | 4,5300 | 4,5300 | 14.938.785 |
| 11 de abr. de 2024 | 4,3600 | 4,5000 | 4,3400 | 4,4600 | 4,4600 | 17.782.863 |
| 10 de abr. de 2024 | 4,3600 | 4,4100 | 4,3300 | 4,3600 | 4,3600 | 16.300.686 |
| 09 de abr. de 2024 | 4,4000 | 4,4100 | 4,3400 | 4,3700 | 4,3700 | 13.524.941 |
| 08 de abr. de 2024 | 4,3900 | 4,4600 | 4,3600 | 4,4100 | 4,4100 | 16.966.281 |
| 03 de abr. de 2024 | 4,3900 | 4,4000 | 4,3300 | 4,4000 | 4,4000 | 13.495.871 |
| 02 de abr. de 2024 | 4,3600 | 4,4200 | 4,3200 | 4,3800 | 4,3800 | 14.797.962 |
| 01 de abr. de 2024 | 4,4300 | 4,4800 | 4,3100 | 4,3400 | 4,3400 | 27.151.428 |
| 29 de mar. de 2024 | 4,2800 | 4,3000 | 4,2300 | 4,4700 | 4,4700 | 6.474.117 |
| 28 de mar. de 2024 | 4,2100 | 4,2900 | 4,1900 | 4,2800 | 4,2800 | 15.931.833 |
| 27 de mar. de 2024 | 4,2300 | 4,3000 | 4,2000 | 4,2100 | 4,2100 | 12.654.925 |
| 26 de mar. de 2024 | 4,2500 | 4,2700 | 4,1800 | 4,2500 | 4,2500 | 16.326.726 |
| 25 de mar. de 2024 | 4,2100 | 4,3300 | 4,2000 | 4,2500 | 4,2500 | 15.748.965 |
| 22 de mar. de 2024 | 4,2700 | 4,2900 | 4,1800 | 4,2300 | 4,2300 | 18.563.031 |
| 21 de mar. de 2024 | 4,3800 | 4,3900 | 4,2800 | 4,2900 | 4,2900 | 14.755.580 |
| 20 de mar. de 2024 | 4,2700 | 4,3800 | 4,2600 | 4,3800 | 4,3800 | 18.844.567 |
| 19 de mar. de 2024 | 4,2800 | 4,3100 | 4,2300 | 4,2600 | 4,2600 | 20.493.425 |
| 18 de mar. de 2024 | 4,2000 | 4,3000 | 4,1800 | 4,2900 | 4,2900 | 21.815.081 |
| 15 de mar. de 2024 | 4,1600 | 4,2100 | 4,1300 | 4,2100 | 4,2100 | 23.367.037 |
| 14 de mar. de 2024 | 4,0800 | 4,1800 | 4,0700 | 4,1700 | 4,1700 | 33.143.763 |
| 13 de mar. de 2024 | 4,0000 | 4,1100 | 3,9800 | 4,0800 | 4,0800 | 23.793.695 |
| 12 de mar. de 2024 | 4,0600 | 4,0800 | 3,9600 | 4,0100 | 4,0100 | 26.117.680 |
| 11 de mar. de 2024 | 4,0000 | 4,1300 | 3,9900 | 4,0700 | 4,0700 | 30.853.222 |
| 08 de mar. de 2024 | 3,9500 | 4,0000 | 3,9300 | 4,0000 | 4,0000 | 18.322.336 |
| 07 de mar. de 2024 | 3,9200 | 3,9700 | 3,9100 | 3,9600 | 3,9600 | 17.421.300 |
| 06 de mar. de 2024 | 3,9000 | 3,9600 | 3,9000 | 3,9200 | 3,9200 | 15.832.423 |
| 05 de mar. de 2024 | 3,8700 | 3,9400 | 3,8600 | 3,9200 | 3,9200 | 18.613.664 |
| 04 de mar. de 2024 | 3,8900 | 3,8900 | 3,8600 | 3,8800 | 3,8800 | 11.058.200 |
| 01 de mar. de 2024 | 3,9000 | 3,9000 | 3,8600 | 3,8900 | 3,8900 | 16.900.170 |
| 29 de fev. de 2024 | 3,8300 | 3,8900 | 3,8300 | 3,8900 | 3,8900 | 24.179.236 |
| 28 de fev. de 2024 | 3,9300 | 3,9500 | 3,8400 | 3,8500 | 3,8500 | 28.141.440 |
| 27 de fev. de 2024 | 3,8900 | 3,9400 | 3,8700 | 3,9300 | 3,9300 | 17.241.700 |
| 26 de fev. de 2024 | 4,0000 | 4,0000 | 3,9000 | 3,9100 | 3,9100 | 29.741.063 |
| 23 de fev. de 2024 | 3,9200 | 4,0200 | 3,9000 | 4,0000 | 4,0000 | 26.594.717 |
| 22 de fev. de 2024 | 3,8800 | 3,9100 | 3,8500 | 3,9100 | 3,9100 | 15.524.699 |
| 21 de fev. de 2024 | 3,8900 | 3,9700 | 3,8600 | 3,8800 | 3,8800 | 25.806.062 |
| 20 de fev. de 2024 | 3,8600 | 3,9000 | 3,8300 | 3,8800 | 3,8800 | 19.638.509 |
| 19 de fev. de 2024 | 3,7800 | 3,8700 | 3,7500 | 3,8700 | 3,8700 | 29.279.789 |
| 08 de fev. de 2024 | 3,5900 | 3,7400 | 3,5600 | 3,7400 | 3,7400 | 40.349.748 |
| 07 de fev. de 2024 | 3,6200 | 3,6300 | 3,5300 | 3,5700 | 3,5700 | 35.407.894 |
| 06 de fev. de 2024 | 3,5100 | 3,6600 | 3,4000 | 3,6200 | 3,6200 | 47.922.316 |
| 05 de fev. de 2024 | 3,6800 | 3,7000 | 3,4800 | 3,5400 | 3,5400 | 42.047.787 |
| 02 de fev. de 2024 | 3,8000 | 3,8800 | 3,6500 | 3,7200 | 3,7200 | 34.866.280 |
| 01 de fev. de 2024 | 3,8600 | 3,9000 | 3,7700 | 3,8200 | 3,8200 | 22.736.700 |
| 31 de jan. de 2024 | 3,9600 | 3,9900 | 3,8500 | 3,8600 | 3,8600 | 23.606.700 |
| 30 de jan. de 2024 | 4,0200 | 4,0700 | 3,9500 | 3,9700 | 3,9700 | 15.024.821 |
| 29 de jan. de 2024 | 4,0400 | 4,0900 | 4,0100 | 4,0400 | 4,0400 | 21.072.460 |
| 26 de jan. de 2024 | 3,9600 | 4,0500 | 3,9500 | 4,0400 | 4,0400 | 26.063.979 |
| 25 de jan. de 2024 | 3,8200 | 3,9600 | 3,8100 | 3,9400 | 3,9400 | 22.425.240 |
| 24 de jan. de 2024 | 3,6900 | 3,8300 | 3,6600 | 3,8200 | 3,8200 | 22.138.250 |
| 23 de jan. de 2024 | 3,6700 | 3,7100 | 3,5800 | 3,6900 | 3,6900 | 20.161.261 |
| 22 de jan. de 2024 | 3,8500 | 3,8600 | 3,6300 | 3,6800 | 3,6800 | 20.756.913 |
| 19 de jan. de 2024 | 3,8900 | 3,9200 | 3,8400 | 3,8500 | 3,8500 | 9.831.816 |
| 18 de jan. de 2024 | 3,9500 | 3,9600 | 3,7900 | 3,9000 | 3,9000 | 20.336.782 |
| 17 de jan. de 2024 | 4,0000 | 4,0300 | 3,9700 | 3,9700 | 3,9700 | 11.802.270 |
| 16 de jan. de 2024 | 4,0400 | 4,0500 | 3,9600 | 4,0100 | 4,0100 | 11.520.536 |
| 15 de jan. de 2024 | 3,9800 | 4,0300 | 3,9600 | 4,0300 | 4,0300 | 10.934.920 |
| 12 de jan. de 2024 | 3,9500 | 4,0200 | 3,9500 | 3,9800 | 3,9800 | 11.062.866 |
| 11 de jan. de 2024 | 4,0000 | 4,0000 | 3,9400 | 3,9600 | 3,9600 | 13.578.075 |
| 10 de jan. de 2024 | 4,0300 | 4,0600 | 3,9900 | 3,9900 | 3,9900 | 9.381.301 |
| 09 de jan. de 2024 | 3,9500 | 4,0600 | 3,9200 | 4,0300 | 4,0300 | 16.152.884 |
| 08 de jan. de 2024 | 4,0000 | 4,0100 | 3,9300 | 3,9400 | 3,9400 | 14.224.600 |
| 05 de jan. de 2024 | 4,0200 | 4,0500 | 3,9800 | 4,0000 | 4,0000 | 14.893.477 |
| 04 de jan. de 2024 | 3,9600 | 4,0300 | 3,9500 | 4,0200 | 4,0200 | 22.496.000 |
| 03 de jan. de 2024 | 3,9000 | 3,9800 | 3,9000 | 3,9700 | 3,9700 | 15.722.394 |
| 02 de jan. de 2024 | 3,8300 | 3,9500 | 3,8200 | 3,9100 | 3,9100 | 24.018.187 |
| 29 de dez. de 2023 | 3,8300 | 3,8400 | 3,7900 | 3,8200 | 3,8200 | 12.860.687 |
| 28 de dez. de 2023 | 3,8500 | 3,8700 | 3,8100 | 3,8300 | 3,8300 | 18.274.981 |
| *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.