Mercado abrirá em 4 h 4 min
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,66 +0,21 (+0,27%) OURO
2.335,20 -13,90 (-0,59%) Bitcoin USD
66.200,47 -19,88 (-0,03%)
Hang Zhou Iron & Steel Co.,Ltd. (600126.SS)
Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
No fechamento: 03:00PM CST
Período:
17 de jun. de 2023 - 17 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 | 4,3600 | 4,4200 | 4,3000 | 4,3000 | 4,3000 | 15.472.720 |
| 14 de jun. de 2024 | 4,2800 | 4,4000 | 4,2700 | 4,3600 | 4,3600 | 17.779.528 |
| 13 de jun. de 2024 | 4,3500 | 4,3500 | 4,2400 | 4,2800 | 4,2800 | 13.974.085 |
| 12 de jun. de 2024 | 4,3500 | 4,4000 | 4,3300 | 4,3400 | 4,3400 | 14.447.400 |
| 11 de jun. de 2024 | 4,4200 | 4,4400 | 4,3400 | 4,3600 | 4,3600 | 14.992.200 |
| 07 de jun. de 2024 | 4,4400 | 4,4900 | 4,3900 | 4,4800 | 4,4800 | 16.100.326 |
| 06 de jun. de 2024 | 4,5500 | 4,5500 | 4,3600 | 4,4000 | 4,4000 | 19.654.812 |
| 05 de jun. de 2024 | 4,5700 | 4,5800 | 4,4800 | 4,4900 | 4,4900 | 15.902.364 |
| 04 de jun. de 2024 | 4,5500 | 4,5800 | 4,4800 | 4,5700 | 4,5700 | 17.370.700 |
| 03 de jun. de 2024 | 4,7400 | 4,7500 | 4,5000 | 4,5400 | 4,5400 | 24.964.200 |
| 31 de mai. de 2024 | 4,6900 | 4,7400 | 4,6800 | 4,7300 | 4,7300 | 13.351.000 |
| 30 de mai. de 2024 | 4,7700 | 4,8000 | 4,6700 | 4,6900 | 4,6900 | 17.194.476 |
| 29 de mai. de 2024 | 4,7800 | 4,8700 | 4,7500 | 4,7700 | 4,7700 | 12.559.426 |
| 28 de mai. de 2024 | 4,8200 | 4,8700 | 4,7500 | 4,7700 | 4,7700 | 16.990.130 |
| 27 de mai. de 2024 | 4,8500 | 4,8600 | 4,7500 | 4,8100 | 4,8100 | 16.507.943 |
| 24 de mai. de 2024 | 4,8300 | 4,8800 | 4,8000 | 4,8100 | 4,8100 | 12.442.100 |
| 23 de mai. de 2024 | 4,9500 | 4,9600 | 4,8100 | 4,8200 | 4,8200 | 18.437.236 |
| 22 de mai. de 2024 | 4,9100 | 4,9900 | 4,9000 | 4,9600 | 4,9600 | 15.244.180 |
| 21 de mai. de 2024 | 5,0100 | 5,0100 | 4,8900 | 4,9200 | 4,9200 | 17.333.216 |
| 20 de mai. de 2024 | 5,0600 | 5,0800 | 4,9700 | 5,0000 | 5,0000 | 21.849.795 |
| 17 de mai. de 2024 | 4,8900 | 5,0500 | 4,8900 | 5,0400 | 5,0400 | 23.520.337 |
| 16 de mai. de 2024 | 4,9100 | 4,9900 | 4,8900 | 4,9000 | 4,9000 | 20.456.600 |
| 15 de mai. de 2024 | 4,8000 | 4,9900 | 4,7700 | 4,8900 | 4,8900 | 19.858.371 |
| 14 de mai. de 2024 | 5,0400 | 5,0400 | 4,8500 | 4,8900 | 4,8900 | 25.317.926 |
| 13 de mai. de 2024 | 5,0100 | 5,0900 | 4,9300 | 4,9400 | 4,9400 | 25.615.973 |
| 10 de mai. de 2024 | 5,0500 | 5,0700 | 4,9500 | 5,0300 | 5,0300 | 17.252.202 |
| 09 de mai. de 2024 | 4,9500 | 5,1000 | 4,9500 | 5,0300 | 5,0300 | 17.021.113 |
| 08 de mai. de 2024 | 5,1100 | 5,1200 | 4,9800 | 4,9800 | 4,9800 | 20.630.520 |
| 07 de mai. de 2024 | 5,1600 | 5,2700 | 5,1100 | 5,1300 | 5,1300 | 20.736.700 |
| 06 de mai. de 2024 | 5,1600 | 5,2000 | 5,1100 | 5,1700 | 5,1700 | 21.809.200 |
| 30 de abr. de 2024 | 5,2900 | 5,3000 | 5,0600 | 5,0700 | 5,0700 | 34.465.886 |
| 29 de abr. de 2024 | 5,1100 | 5,3200 | 4,9800 | 5,2900 | 5,2900 | 41.476.534 |
| 26 de abr. de 2024 | 5,0000 | 5,1500 | 4,9900 | 5,1500 | 5,1500 | 25.046.817 |
| 25 de abr. de 2024 | 4,9900 | 5,0800 | 4,9200 | 5,0100 | 5,0100 | 20.079.050 |
| 24 de abr. de 2024 | 4,8100 | 4,9900 | 4,8000 | 4,9700 | 4,9700 | 29.108.620 |
| 23 de abr. de 2024 | 5,0300 | 5,0500 | 4,7800 | 4,8000 | 4,8000 | 35.414.480 |
| 22 de abr. de 2024 | 5,1000 | 5,1800 | 5,0300 | 5,0500 | 5,0500 | 31.338.080 |
| 19 de abr. de 2024 | 5,1500 | 5,3200 | 5,1400 | 5,2000 | 5,2000 | 35.125.912 |
| 18 de abr. de 2024 | 5,1200 | 5,2300 | 5,0800 | 5,1600 | 5,1600 | 25.857.515 |
| 17 de abr. de 2024 | 5,0300 | 5,2000 | 5,0000 | 5,1800 | 5,1800 | 40.669.866 |
| 16 de abr. de 2024 | 5,2000 | 5,3400 | 4,9700 | 4,9900 | 4,9900 | 51.197.090 |
| 15 de abr. de 2024 | 5,1200 | 5,2600 | 5,0100 | 5,1500 | 5,1500 | 43.399.640 |
| 12 de abr. de 2024 | 5,1900 | 5,2000 | 5,0800 | 5,1000 | 5,1000 | 25.497.902 |
| 11 de abr. de 2024 | 5,1900 | 5,2900 | 5,0800 | 5,1800 | 5,1800 | 32.402.809 |
| 10 de abr. de 2024 | 5,3000 | 5,3400 | 5,1800 | 5,2200 | 5,2200 | 24.754.320 |
| 09 de abr. de 2024 | 5,4100 | 5,4400 | 5,2800 | 5,3000 | 5,3000 | 32.075.789 |
| 08 de abr. de 2024 | 5,3700 | 5,5400 | 5,3300 | 5,3800 | 5,3800 | 36.453.703 |
| 03 de abr. de 2024 | 5,4700 | 5,5000 | 5,3400 | 5,4100 | 5,4100 | 30.298.243 |
| 02 de abr. de 2024 | 5,6100 | 5,7400 | 5,4600 | 5,5200 | 5,5200 | 45.041.211 |
| 01 de abr. de 2024 | 5,4200 | 5,6100 | 5,3000 | 5,5900 | 5,5900 | 62.697.649 |
| 29 de mar. de 2024 | 5,5300 | 5,5700 | 5,2400 | 5,4200 | 5,4200 | 35.964.650 |
| 28 de mar. de 2024 | 5,2500 | 5,5900 | 5,2000 | 5,5000 | 5,5000 | 60.217.708 |
| 27 de mar. de 2024 | 5,9900 | 6,0000 | 5,4200 | 5,4200 | 5,4200 | 83.464.345 |
| 26 de mar. de 2024 | 6,0400 | 6,1800 | 5,8600 | 6,0200 | 6,0200 | 76.604.197 |
| 25 de mar. de 2024 | 6,0200 | 6,2800 | 5,7300 | 6,0000 | 6,0000 | 119.045.386 |
| 22 de mar. de 2024 | 5,4000 | 5,8500 | 5,3800 | 5,7700 | 5,7700 | 69.182.834 |
| 21 de mar. de 2024 | 5,3200 | 5,4500 | 5,3000 | 5,3900 | 5,3900 | 33.183.876 |
| 20 de mar. de 2024 | 5,3500 | 5,4300 | 5,2700 | 5,3200 | 5,3200 | 24.061.962 |
| 19 de mar. de 2024 | 5,4100 | 5,4200 | 5,3000 | 5,3300 | 5,3300 | 29.776.058 |
| 18 de mar. de 2024 | 5,3700 | 5,4600 | 5,2600 | 5,4200 | 5,4200 | 57.895.881 |
| 15 de mar. de 2024 | 5,1400 | 5,4800 | 5,0700 | 5,4000 | 5,4000 | 56.556.504 |
| 14 de mar. de 2024 | 5,0900 | 5,1800 | 5,0600 | 5,1200 | 5,1200 | 26.573.044 |
| 13 de mar. de 2024 | 5,1300 | 5,1400 | 5,0400 | 5,1000 | 5,1000 | 22.756.732 |
| 12 de mar. de 2024 | 5,1600 | 5,1900 | 5,0700 | 5,0900 | 5,0900 | 25.758.138 |
| 11 de mar. de 2024 | 5,0900 | 5,2000 | 5,0900 | 5,1600 | 5,1600 | 30.805.511 |
| 08 de mar. de 2024 | 5,1700 | 5,2400 | 5,1000 | 5,1300 | 5,1300 | 30.999.323 |
| 07 de mar. de 2024 | 5,2000 | 5,4000 | 5,1800 | 5,2200 | 5,2200 | 39.242.868 |
| 06 de mar. de 2024 | 5,1200 | 5,2400 | 5,0800 | 5,1900 | 5,1900 | 33.548.662 |
| 05 de mar. de 2024 | 5,3500 | 5,3500 | 5,0800 | 5,1000 | 5,1000 | 47.409.519 |
| 04 de mar. de 2024 | 5,3500 | 5,4200 | 5,2600 | 5,3200 | 5,3200 | 29.890.190 |
| 01 de mar. de 2024 | 5,2700 | 5,4700 | 5,2300 | 5,3500 | 5,3500 | 44.851.308 |
| 29 de fev. de 2024 | 5,0700 | 5,2800 | 5,0500 | 5,2800 | 5,2800 | 51.168.801 |
| 28 de fev. de 2024 | 5,3200 | 5,3900 | 5,0700 | 5,0900 | 5,0900 | 67.259.780 |
| 27 de fev. de 2024 | 4,9000 | 5,3500 | 4,8600 | 5,3100 | 5,3100 | 61.967.966 |
| 26 de fev. de 2024 | 4,7700 | 5,0400 | 4,7700 | 4,9100 | 4,9100 | 61.306.944 |
| 23 de fev. de 2024 | 4,5100 | 4,8600 | 4,4700 | 4,8500 | 4,8500 | 62.602.660 |
| 22 de fev. de 2024 | 4,4100 | 4,5900 | 4,3700 | 4,5200 | 4,5200 | 31.082.600 |
| 21 de fev. de 2024 | 4,3300 | 4,4900 | 4,2900 | 4,3600 | 4,3600 | 27.156.000 |
| 20 de fev. de 2024 | 4,3500 | 4,3800 | 4,2800 | 4,3600 | 4,3600 | 22.460.136 |
| 19 de fev. de 2024 | 4,2900 | 4,4400 | 4,2500 | 4,3700 | 4,3700 | 47.414.442 |
| 08 de fev. de 2024 | 4,0700 | 4,2800 | 4,0200 | 4,2000 | 4,2000 | 69.561.705 |
| 07 de fev. de 2024 | 3,8300 | 4,1700 | 3,8000 | 4,0500 | 4,0500 | 98.009.958 |
| 06 de fev. de 2024 | 3,8300 | 3,8900 | 3,5100 | 3,7900 | 3,7900 | 74.958.048 |
| 05 de fev. de 2024 | 4,2500 | 4,2500 | 3,7700 | 3,7700 | 3,7700 | 53.443.244 |
| 02 de fev. de 2024 | 4,4500 | 4,5200 | 4,0400 | 4,1900 | 4,1900 | 35.844.622 |
| 01 de fev. de 2024 | 4,4400 | 4,5600 | 4,3400 | 4,4300 | 4,4300 | 33.850.064 |
| 31 de jan. de 2024 | 4,6100 | 4,6700 | 4,4600 | 4,4800 | 4,4800 | 24.089.080 |
| 30 de jan. de 2024 | 4,7800 | 4,8200 | 4,5900 | 4,6400 | 4,6400 | 20.130.592 |
| 29 de jan. de 2024 | 4,9200 | 4,9400 | 4,7600 | 4,7700 | 4,7700 | 17.631.766 |
| 26 de jan. de 2024 | 4,8900 | 4,9500 | 4,8300 | 4,9000 | 4,9000 | 18.726.459 |
| 25 de jan. de 2024 | 4,6400 | 4,9200 | 4,6100 | 4,8900 | 4,8900 | 33.294.663 |
| 24 de jan. de 2024 | 4,5400 | 4,6300 | 4,4200 | 4,6100 | 4,6100 | 28.915.398 |
| 23 de jan. de 2024 | 4,5400 | 4,5500 | 4,3700 | 4,5200 | 4,5200 | 36.125.586 |
| 22 de jan. de 2024 | 4,8000 | 4,8600 | 4,5100 | 4,5700 | 4,5700 | 34.609.639 |
| 19 de jan. de 2024 | 4,9000 | 4,9100 | 4,8200 | 4,8200 | 4,8200 | 15.802.111 |
| 18 de jan. de 2024 | 4,9700 | 5,0000 | 4,7200 | 4,9000 | 4,9000 | 38.364.297 |
| 17 de jan. de 2024 | 5,1000 | 5,1900 | 4,9400 | 5,0200 | 5,0200 | 18.042.068 |
| 16 de jan. de 2024 | 5,1100 | 5,1600 | 5,0500 | 5,0900 | 5,0900 | 16.629.536 |
| 15 de jan. de 2024 | 5,1900 | 5,2100 | 5,1100 | 5,1100 | 5,1100 | 14.777.230 |
| 12 de jan. de 2024 | 5,2100 | 5,3000 | 5,1500 | 5,1700 | 5,1700 | 19.475.280 |
| *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.