Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.182,45 +828,17 (+1,25%)
Zhewen Interactive Group Co., Ltd. (600986.SS)
Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
No fechamento: 03:00PM CST
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de mai. de 2024 | 4,7500 | 4,8100 | 4,6700 | 4,8000 | 4,8000 | 28.921.179 |
| 16 de mai. de 2024 | 4,7400 | 4,8000 | 4,7300 | 4,7500 | 4,7500 | 22.918.140 |
| 15 de mai. de 2024 | 4,8100 | 4,8600 | 4,7200 | 4,7300 | 4,7300 | 27.379.700 |
| 14 de mai. de 2024 | 4,8000 | 4,8600 | 4,7700 | 4,8200 | 4,8200 | 28.476.588 |
| 13 de mai. de 2024 | 4,8900 | 4,8900 | 4,7300 | 4,7500 | 4,7500 | 43.754.389 |
| 10 de mai. de 2024 | 5,1000 | 5,1500 | 4,9200 | 4,9400 | 4,9400 | 44.023.491 |
| 09 de mai. de 2024 | 5,0100 | 5,1000 | 5,0100 | 5,0700 | 5,0700 | 31.034.738 |
| 08 de mai. de 2024 | 5,1600 | 5,1700 | 5,0100 | 5,0200 | 5,0200 | 48.609.321 |
| 07 de mai. de 2024 | 5,1700 | 5,3100 | 5,1400 | 5,1600 | 5,1600 | 69.368.104 |
| 06 de mai. de 2024 | 5,0800 | 5,2000 | 5,0400 | 5,1000 | 5,1000 | 51.038.809 |
| 30 de abr. de 2024 | 5,0900 | 5,1200 | 4,9300 | 5,0000 | 5,0000 | 58.592.394 |
| 29 de abr. de 2024 | 4,9400 | 5,2000 | 4,9300 | 5,1600 | 5,1600 | 63.324.114 |
| 26 de abr. de 2024 | 4,7300 | 4,8900 | 4,7100 | 4,8600 | 4,8600 | 47.846.262 |
| 25 de abr. de 2024 | 4,7800 | 4,8100 | 4,7200 | 4,7300 | 4,7300 | 39.052.738 |
| 24 de abr. de 2024 | 4,6700 | 4,8200 | 4,6100 | 4,8100 | 4,8100 | 47.755.576 |
| 23 de abr. de 2024 | 4,6500 | 4,7700 | 4,6400 | 4,6900 | 4,6900 | 43.475.872 |
| 22 de abr. de 2024 | 4,6400 | 4,7200 | 4,4800 | 4,6500 | 4,6500 | 43.461.682 |
| 19 de abr. de 2024 | 4,7500 | 4,8200 | 4,6200 | 4,6300 | 4,6300 | 53.202.811 |
| 18 de abr. de 2024 | 4,8600 | 4,9500 | 4,7800 | 4,8000 | 4,8000 | 65.627.036 |
| 17 de abr. de 2024 | 4,5700 | 5,0200 | 4,5600 | 4,9300 | 4,9300 | 100.294.544 |
| 16 de abr. de 2024 | 5,1000 | 5,1200 | 4,6700 | 4,6700 | 4,6700 | 102.741.198 |
| 15 de abr. de 2024 | 5,1800 | 5,5700 | 5,0800 | 5,1900 | 5,1900 | 157.194.044 |
| 12 de abr. de 2024 | 5,7000 | 5,9300 | 5,4500 | 5,4500 | 5,4500 | 229.522.194 |
| 11 de abr. de 2024 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 47.296.651 |
| 10 de abr. de 2024 | 4,8800 | 5,3700 | 4,6800 | 5,0400 | 5,0400 | 121.022.668 |
| 09 de abr. de 2024 | 4,8400 | 4,9000 | 4,8000 | 4,8900 | 4,8900 | 30.293.755 |
| 08 de abr. de 2024 | 4,9600 | 4,9600 | 4,8100 | 4,8300 | 4,8300 | 41.019.679 |
| 03 de abr. de 2024 | 5,1500 | 5,1500 | 4,9600 | 4,9800 | 4,9800 | 54.740.400 |
| 02 de abr. de 2024 | 5,3000 | 5,3000 | 5,1200 | 5,1800 | 5,1800 | 56.783.490 |
| 01 de abr. de 2024 | 5,1700 | 5,3400 | 5,1700 | 5,3200 | 5,3200 | 71.172.100 |
| 29 de mar. de 2024 | 5,3500 | 5,3900 | 5,1300 | 5,1900 | 5,1900 | 38.305.219 |
| 28 de mar. de 2024 | 5,0900 | 5,3200 | 5,0000 | 5,2400 | 5,2400 | 72.736.913 |
| 27 de mar. de 2024 | 5,4700 | 5,5100 | 5,0400 | 5,0500 | 5,0500 | 100.272.644 |
| 26 de mar. de 2024 | 5,8100 | 5,8900 | 5,4100 | 5,5000 | 5,5000 | 115.727.849 |
| 25 de mar. de 2024 | 6,1700 | 6,3100 | 5,7300 | 5,7500 | 5,7500 | 166.648.257 |
| 22 de mar. de 2024 | 5,9900 | 6,4000 | 5,7000 | 6,1300 | 6,1300 | 242.840.167 |
| 21 de mar. de 2024 | 5,4500 | 5,8300 | 5,3800 | 5,8300 | 5,8300 | 161.393.839 |
| 20 de mar. de 2024 | 5,1000 | 5,3000 | 5,0900 | 5,3000 | 5,3000 | 67.528.221 |
| 19 de mar. de 2024 | 5,2100 | 5,2400 | 5,1100 | 5,1400 | 5,1400 | 46.806.440 |
| 18 de mar. de 2024 | 5,0300 | 5,1900 | 5,0200 | 5,1900 | 5,1900 | 59.438.930 |
| 15 de mar. de 2024 | 4,9800 | 5,0100 | 4,8900 | 5,0100 | 5,0100 | 43.841.937 |
| 14 de mar. de 2024 | 5,1200 | 5,1300 | 4,9200 | 4,9900 | 4,9900 | 57.832.781 |
| 13 de mar. de 2024 | 4,9900 | 5,2600 | 4,9600 | 5,1400 | 5,1400 | 82.146.424 |
| 12 de mar. de 2024 | 4,9200 | 5,0500 | 4,9000 | 4,9600 | 4,9600 | 44.424.876 |
| 11 de mar. de 2024 | 4,8800 | 4,9000 | 4,8300 | 4,9000 | 4,9000 | 31.535.082 |
| 08 de mar. de 2024 | 4,7900 | 4,8800 | 4,7800 | 4,8800 | 4,8800 | 30.067.569 |
| 07 de mar. de 2024 | 4,9500 | 4,9900 | 4,8100 | 4,8200 | 4,8200 | 42.094.476 |
| 06 de mar. de 2024 | 4,9500 | 5,0300 | 4,8900 | 4,9600 | 4,9600 | 38.220.360 |
| 05 de mar. de 2024 | 5,0400 | 5,1100 | 4,9800 | 5,0100 | 5,0100 | 46.430.616 |
| 04 de mar. de 2024 | 5,0400 | 5,1000 | 4,9000 | 5,1000 | 5,1000 | 65.156.235 |
| 01 de mar. de 2024 | 4,9700 | 5,0500 | 4,8800 | 5,0400 | 5,0400 | 63.518.951 |
| 29 de fev. de 2024 | 4,7500 | 4,9800 | 4,7100 | 4,9700 | 4,9700 | 51.887.676 |
| 28 de fev. de 2024 | 5,1300 | 5,2200 | 4,7500 | 4,7700 | 4,7700 | 86.452.171 |
| 27 de fev. de 2024 | 4,9100 | 5,1300 | 4,9000 | 5,1300 | 5,1300 | 59.964.415 |
| 26 de fev. de 2024 | 5,0200 | 5,0500 | 4,8700 | 4,9700 | 4,9700 | 67.621.108 |
| 23 de fev. de 2024 | 4,8400 | 4,9800 | 4,7800 | 4,9800 | 4,9800 | 73.579.009 |
| 22 de fev. de 2024 | 4,7100 | 4,9300 | 4,7100 | 4,8400 | 4,8400 | 65.026.940 |
| 21 de fev. de 2024 | 4,6300 | 4,8200 | 4,5600 | 4,6700 | 4,6700 | 76.966.429 |
| 20 de fev. de 2024 | 4,6600 | 4,6900 | 4,5200 | 4,6500 | 4,6500 | 71.897.311 |
| 19 de fev. de 2024 | 4,7700 | 4,8600 | 4,5000 | 4,6700 | 4,6700 | 108.090.532 |
| 08 de fev. de 2024 | 4,1200 | 4,4400 | 4,0400 | 4,4400 | 4,4400 | 61.012.180 |
| 07 de fev. de 2024 | 3,8800 | 4,1000 | 3,8400 | 4,0400 | 4,0400 | 56.224.334 |
| 06 de fev. de 2024 | 3,5800 | 4,0500 | 3,4700 | 3,9100 | 3,9100 | 64.803.661 |
| 05 de fev. de 2024 | 4,1800 | 4,1800 | 3,7800 | 3,7800 | 3,7800 | 71.502.936 |
| 02 de fev. de 2024 | 4,3800 | 4,5200 | 4,0300 | 4,2000 | 4,2000 | 57.072.453 |
| 01 de fev. de 2024 | 4,4400 | 4,5000 | 4,2600 | 4,3800 | 4,3800 | 42.022.419 |
| 31 de jan. de 2024 | 4,5700 | 4,6900 | 4,4200 | 4,4400 | 4,4400 | 45.575.027 |
| 30 de jan. de 2024 | 4,7200 | 4,7600 | 4,5400 | 4,5800 | 4,5800 | 26.885.795 |
| 29 de jan. de 2024 | 4,9000 | 4,9400 | 4,7100 | 4,7400 | 4,7400 | 29.597.151 |
| 26 de jan. de 2024 | 4,8900 | 5,0500 | 4,8400 | 4,9100 | 4,9100 | 39.513.031 |
| 25 de jan. de 2024 | 4,6700 | 4,9000 | 4,6100 | 4,8900 | 4,8900 | 42.720.876 |
| 24 de jan. de 2024 | 4,7000 | 4,7100 | 4,4500 | 4,6700 | 4,6700 | 41.592.450 |
| 23 de jan. de 2024 | 4,5200 | 4,6600 | 4,4100 | 4,6300 | 4,6300 | 38.138.520 |
| 22 de jan. de 2024 | 4,8500 | 4,8800 | 4,4400 | 4,5000 | 4,5000 | 41.595.613 |
| 19 de jan. de 2024 | 4,8700 | 4,9600 | 4,8500 | 4,8500 | 4,8500 | 26.298.848 |
| 18 de jan. de 2024 | 4,8400 | 4,9100 | 4,7100 | 4,8700 | 4,8700 | 33.316.498 |
| 17 de jan. de 2024 | 4,9400 | 5,0300 | 4,8800 | 4,8800 | 4,8800 | 24.293.476 |
| 16 de jan. de 2024 | 5,0100 | 5,0300 | 4,9000 | 4,9800 | 4,9800 | 29.151.747 |
| 15 de jan. de 2024 | 5,0700 | 5,0800 | 4,9500 | 5,0200 | 5,0200 | 28.655.998 |
| 12 de jan. de 2024 | 5,1800 | 5,2100 | 5,0400 | 5,0500 | 5,0500 | 32.963.700 |
| 11 de jan. de 2024 | 5,0000 | 5,1900 | 4,9900 | 5,1700 | 5,1700 | 31.990.144 |
| 10 de jan. de 2024 | 5,0900 | 5,0900 | 4,9700 | 5,0100 | 5,0100 | 23.428.335 |
| 09 de jan. de 2024 | 5,0900 | 5,1800 | 5,0500 | 5,1000 | 5,1000 | 24.233.488 |
| 08 de jan. de 2024 | 5,1700 | 5,1800 | 5,0800 | 5,0900 | 5,0900 | 23.139.051 |
| 05 de jan. de 2024 | 5,3700 | 5,3700 | 5,1500 | 5,1800 | 5,1800 | 44.227.273 |
| 04 de jan. de 2024 | 5,3900 | 5,4300 | 5,2900 | 5,3700 | 5,3700 | 30.276.599 |
| 03 de jan. de 2024 | 5,2800 | 5,4500 | 5,2500 | 5,4100 | 5,4100 | 52.396.819 |
| 02 de jan. de 2024 | 5,4900 | 5,6000 | 5,2800 | 5,3000 | 5,3000 | 67.378.810 |
| 29 de dez. de 2023 | 5,4500 | 5,5700 | 5,4000 | 5,4600 | 5,4600 | 90.863.056 |
| 28 de dez. de 2023 | 5,5300 | 5,6300 | 5,4000 | 5,4700 | 5,4700 | 45.139.977 |
| 27 de dez. de 2023 | 5,5900 | 5,6200 | 5,4800 | 5,5300 | 5,5300 | 29.225.961 |
| 26 de dez. de 2023 | 5,8100 | 5,8800 | 5,4600 | 5,5900 | 5,5900 | 34.956.757 |
| 25 de dez. de 2023 | 5,9600 | 6,0000 | 5,7000 | 5,8300 | 5,8300 | 28.736.072 |
| 22 de dez. de 2023 | 6,3000 | 6,3200 | 5,9100 | 5,9500 | 5,9500 | 46.316.869 |
| 21 de dez. de 2023 | 6,2600 | 6,3200 | 6,1400 | 6,3000 | 6,3000 | 35.618.392 |
| 20 de dez. de 2023 | 6,6600 | 6,6600 | 6,2500 | 6,3500 | 6,3500 | 52.637.342 |
| 19 de dez. de 2023 | 6,6000 | 6,6700 | 6,5300 | 6,6200 | 6,6200 | 28.763.891 |
| 18 de dez. de 2023 | 6,7400 | 6,7900 | 6,5300 | 6,5800 | 6,5800 | 36.371.010 |
| 15 de dez. de 2023 | 6,8100 | 6,8300 | 6,4000 | 6,7000 | 6,7000 | 81.139.408 |
| 14 de dez. de 2023 | 6,9200 | 6,9500 | 6,7300 | 6,8400 | 6,8400 | 51.219.788 |
| *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.