Mercado fechará em 6 h 22 min
BOVESPA
121.845,93 -485,46 (-0,40%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,90 +0,07 (+0,09%) OURO
2.310,90 -19,90 (-0,85%) Bitcoin USD
61.669,87 +583,27 (+0,95%)
Jiangsu Wanlin Modern Logistics Co., Ltd. (603117.SS)
Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
No fechamento: 03:00PM CST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jun. de 2024 | 4,1800 | 4,1800 | 3,7800 | 3,9900 | 3,9900 | 17.632.993 |
| 25 de jun. de 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 972.560 |
| 24 de jun. de 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 727.700 |
| 21 de jun. de 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 531.380 |
| 20 de jun. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 512.040 |
| 19 de jun. de 2024 | 3,2000 | 3,3200 | 3,1700 | 3,2800 | 3,2800 | 1.028.560 |
| 18 de jun. de 2024 | 3,2200 | 3,2300 | 3,1200 | 3,2200 | 3,2200 | 848.170 |
| 17 de jun. de 2024 | 3,2400 | 3,2600 | 3,1100 | 3,1800 | 3,1800 | 1.757.362 |
| 14 de jun. de 2024 | 3,0200 | 3,1700 | 3,0200 | 3,1700 | 3,1700 | 2.723.020 |
| 13 de jun. de 2024 | 3,0400 | 3,0400 | 2,9900 | 3,0200 | 3,0200 | 484.840 |
| 12 de jun. de 2024 | 3,0600 | 3,0600 | 3,0100 | 3,0400 | 3,0400 | 232.500 |
| 11 de jun. de 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 541.680 |
| 07 de jun. de 2024 | 3,0500 | 3,0500 | 2,9500 | 3,0100 | 3,0100 | 837.300 |
| 06 de jun. de 2024 | 3,0400 | 3,0500 | 2,9600 | 2,9800 | 2,9800 | 1.063.440 |
| 05 de jun. de 2024 | 3,0300 | 3,0600 | 2,9800 | 3,0400 | 3,0400 | 1.209.859 |
| 04 de jun. de 2024 | 3,0100 | 3,1000 | 3,0100 | 3,0400 | 3,0400 | 376.260 |
| 03 de jun. de 2024 | 3,1100 | 3,1300 | 3,0100 | 3,0300 | 3,0300 | 1.314.400 |
| 31 de mai. de 2024 | 3,1400 | 3,1400 | 3,1100 | 3,1200 | 3,1200 | 358.640 |
| 30 de mai. de 2024 | 3,1400 | 3,1400 | 3,0900 | 3,1400 | 3,1400 | 1.017.240 |
| 29 de mai. de 2024 | 3,1400 | 3,1500 | 3,1200 | 3,1500 | 3,1500 | 680.800 |
| 28 de mai. de 2024 | 3,1600 | 3,1600 | 3,1300 | 3,1500 | 3,1500 | 441.420 |
| 27 de mai. de 2024 | 3,1000 | 3,1800 | 3,0800 | 3,1400 | 3,1400 | 260.140 |
| 24 de mai. de 2024 | 3,1200 | 3,1500 | 3,1100 | 3,1300 | 3,1300 | 573.540 |
| 23 de mai. de 2024 | 3,1400 | 3,1600 | 3,0700 | 3,1400 | 3,1400 | 1.076.420 |
| 22 de mai. de 2024 | 3,1500 | 3,1600 | 3,1000 | 3,1500 | 3,1500 | 793.940 |
| 21 de mai. de 2024 | 3,1400 | 3,1700 | 3,1200 | 3,1500 | 3,1500 | 630.800 |
| 20 de mai. de 2024 | 3,1300 | 3,1900 | 3,1300 | 3,1600 | 3,1600 | 329.684 |
| 17 de mai. de 2024 | 3,1400 | 3,1900 | 3,1400 | 3,1700 | 3,1700 | 439.400 |
| 16 de mai. de 2024 | 3,1200 | 3,1500 | 3,1200 | 3,1400 | 3,1400 | 626.940 |
| 15 de mai. de 2024 | 3,1200 | 3,1600 | 3,1200 | 3,1400 | 3,1400 | 362.900 |
| 14 de mai. de 2024 | 3,1200 | 3,1900 | 3,1000 | 3,1500 | 3,1500 | 523.700 |
| 13 de mai. de 2024 | 3,2000 | 3,2000 | 3,0900 | 3,2000 | 3,2000 | 823.187 |
| 10 de mai. de 2024 | 3,2500 | 3,2500 | 3,1900 | 3,2000 | 3,2000 | 969.200 |
| 09 de mai. de 2024 | 3,2800 | 3,2900 | 3,2000 | 3,2400 | 3,2400 | 1.361.220 |
| 08 de mai. de 2024 | 3,2600 | 3,3100 | 3,2600 | 3,2700 | 3,2700 | 928.020 |
| 07 de mai. de 2024 | 3,3000 | 3,3000 | 3,2300 | 3,2800 | 3,2800 | 701.700 |
| 06 de mai. de 2024 | 3,2400 | 3,3100 | 3,2000 | 3,2800 | 3,2800 | 1.647.360 |
| 30 de abr. de 2024 | 3,2600 | 3,3100 | 3,2300 | 3,2500 | 3,2500 | 1.238.080 |
| 29 de abr. de 2024 | 3,1400 | 3,2400 | 3,0500 | 3,2300 | 3,2300 | 2.013.720 |
| 26 de abr. de 2024 | 3,1200 | 3,2000 | 3,1200 | 3,1800 | 3,1800 | 1.678.340 |
| 25 de abr. de 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1300 | 3,1300 | 554.180 |
| 24 de abr. de 2024 | 3,2000 | 3,2000 | 3,1200 | 3,1500 | 3,1500 | 516.360 |
| 23 de abr. de 2024 | 3,1900 | 3,2200 | 3,1100 | 3,1500 | 3,1500 | 594.100 |
| 22 de abr. de 2024 | 3,2300 | 3,2300 | 3,0400 | 3,1900 | 3,1900 | 1.688.460 |
| 19 de abr. de 2024 | 3,1700 | 3,2300 | 3,1400 | 3,1900 | 3,1900 | 1.324.057 |
| 18 de abr. de 2024 | 3,0000 | 3,1600 | 2,9900 | 3,1500 | 3,1500 | 1.879.500 |
| 17 de abr. de 2024 | 2,8100 | 3,0200 | 2,8100 | 3,0200 | 3,0200 | 1.592.533 |
| 16 de abr. de 2024 | 2,9700 | 3,0200 | 2,8800 | 2,8800 | 2,8800 | 3.194.060 |
| 15 de abr. de 2024 | 3,0000 | 3,1300 | 3,0000 | 3,0300 | 3,0300 | 2.548.240 |
| 12 de abr. de 2024 | 3,3000 | 3,3300 | 3,1600 | 3,1600 | 3,1600 | 2.446.840 |
| 11 de abr. de 2024 | 3,3800 | 3,4300 | 3,3300 | 3,3300 | 3,3300 | 2.051.040 |
| 10 de abr. de 2024 | 3,4800 | 3,4900 | 3,4500 | 3,4600 | 3,4600 | 833.580 |
| 09 de abr. de 2024 | 3,4600 | 3,4900 | 3,4600 | 3,4800 | 3,4800 | 348.860 |
| 08 de abr. de 2024 | 3,5000 | 3,5000 | 3,4600 | 3,4700 | 3,4700 | 614.800 |
| 03 de abr. de 2024 | 3,4800 | 3,5100 | 3,4600 | 3,5000 | 3,5000 | 680.800 |
| 02 de abr. de 2024 | 3,4600 | 3,5100 | 3,4600 | 3,4800 | 3,4800 | 280.700 |
| 01 de abr. de 2024 | 3,5200 | 3,5200 | 3,4600 | 3,4800 | 3,4800 | 566.900 |
| 29 de mar. de 2024 | 3,4700 | 3,4800 | 3,4500 | 3,4800 | 3,4800 | 367.560 |
| 28 de mar. de 2024 | 3,4900 | 3,4900 | 3,4600 | 3,4800 | 3,4800 | 727.960 |
| 27 de mar. de 2024 | 3,5200 | 3,5200 | 3,4400 | 3,4800 | 3,4800 | 892.333 |
| 26 de mar. de 2024 | 3,4600 | 3,5100 | 3,4100 | 3,4900 | 3,4900 | 1.271.940 |
| 25 de mar. de 2024 | 3,3800 | 3,5100 | 3,3800 | 3,4500 | 3,4500 | 2.448.038 |
| 22 de mar. de 2024 | 3,2700 | 3,4500 | 3,2700 | 3,4000 | 3,4000 | 2.859.253 |
| 21 de mar. de 2024 | 3,3100 | 3,3100 | 3,2800 | 3,2900 | 3,2900 | 642.200 |
| 20 de mar. de 2024 | 3,3200 | 3,3200 | 3,2900 | 3,3100 | 3,3100 | 621.633 |
| 19 de mar. de 2024 | 3,3600 | 3,3600 | 3,2700 | 3,2900 | 3,2900 | 1.189.600 |
| 18 de mar. de 2024 | 3,3300 | 3,3600 | 3,3300 | 3,3500 | 3,3500 | 740.820 |
| 15 de mar. de 2024 | 3,2800 | 3,3200 | 3,2800 | 3,3200 | 3,3200 | 539.240 |
| 14 de mar. de 2024 | 3,3100 | 3,3200 | 3,2600 | 3,3000 | 3,3000 | 583.300 |
| 13 de mar. de 2024 | 3,3000 | 3,3300 | 3,2800 | 3,3100 | 3,3100 | 668.540 |
| 12 de mar. de 2024 | 3,2800 | 3,3200 | 3,2800 | 3,3100 | 3,3100 | 796.400 |
| 11 de mar. de 2024 | 3,2700 | 3,3100 | 3,2700 | 3,2900 | 3,2900 | 589.260 |
| 08 de mar. de 2024 | 3,3000 | 3,3200 | 3,2700 | 3,2900 | 3,2900 | 1.063.180 |
| 07 de mar. de 2024 | 3,2600 | 3,3100 | 3,2500 | 3,3100 | 3,3100 | 941.840 |
| 06 de mar. de 2024 | 3,2500 | 3,3100 | 3,2400 | 3,2800 | 3,2800 | 929.360 |
| 05 de mar. de 2024 | 3,1500 | 3,3300 | 3,1500 | 3,2700 | 3,2700 | 844.160 |
| 04 de mar. de 2024 | 3,2900 | 3,3300 | 3,2300 | 3,2900 | 3,2900 | 1.025.689 |
| 01 de mar. de 2024 | 3,1900 | 3,2900 | 3,1900 | 3,2900 | 3,2900 | 1.397.120 |
| 29 de fev. de 2024 | 3,0800 | 3,2600 | 3,0500 | 3,2200 | 3,2200 | 1.981.129 |
| 28 de fev. de 2024 | 3,3500 | 3,3800 | 3,1900 | 3,1900 | 3,1900 | 2.393.900 |
| 27 de fev. de 2024 | 3,2700 | 3,4400 | 3,2300 | 3,3600 | 3,3600 | 2.667.681 |
| 26 de fev. de 2024 | 3,1900 | 3,2800 | 3,1500 | 3,2800 | 3,2800 | 2.445.236 |
| 23 de fev. de 2024 | 3,0300 | 3,1200 | 2,9200 | 3,1200 | 3,1200 | 2.388.340 |
| 22 de fev. de 2024 | 2,9100 | 3,0600 | 2,9100 | 2,9700 | 2,9700 | 1.566.500 |
| 21 de fev. de 2024 | 2,8600 | 2,9400 | 2,8600 | 2,9400 | 2,9400 | 2.456.420 |
| 20 de fev. de 2024 | 2,6700 | 2,8000 | 2,6700 | 2,8000 | 2,8000 | 814.740 |
| 19 de fev. de 2024 | 2,5600 | 2,6700 | 2,5600 | 2,6700 | 2,6700 | 1.880.796 |
| 08 de fev. de 2024 | 2,5300 | 2,6500 | 2,5200 | 2,5400 | 2,5400 | 1.578.480 |
| 07 de fev. de 2024 | 2,3700 | 2,6000 | 2,3600 | 2,5200 | 2,5200 | 2.775.825 |
| 06 de fev. de 2024 | 2,4800 | 2,5800 | 2,4800 | 2,4800 | 2,4800 | 4.233.460 |
| 05 de fev. de 2024 | 2,6800 | 2,6900 | 2,6100 | 2,6100 | 2,6100 | 537.600 |
| 02 de fev. de 2024 | 2,8400 | 2,8800 | 2,7500 | 2,7500 | 2,7500 | 1.468.400 |
| 01 de fev. de 2024 | 2,8900 | 2,9500 | 2,8200 | 2,8900 | 2,8900 | 547.160 |
| 31 de jan. de 2024 | 2,9600 | 3,0300 | 2,9400 | 2,9500 | 2,9500 | 581.940 |
| 30 de jan. de 2024 | 3,0500 | 3,0700 | 2,9600 | 2,9900 | 2,9900 | 567.900 |
| 29 de jan. de 2024 | 3,1200 | 3,1200 | 3,0400 | 3,0800 | 3,0800 | 1.076.600 |
| 26 de jan. de 2024 | 3,0900 | 3,1500 | 3,0800 | 3,1300 | 3,1300 | 1.029.980 |
| 25 de jan. de 2024 | 3,0400 | 3,1100 | 3,0000 | 3,0900 | 3,0900 | 1.056.649 |
| 24 de jan. de 2024 | 3,0800 | 3,0800 | 2,9700 | 3,0400 | 3,0400 | 856.080 |
| 23 de jan. de 2024 | 3,0600 | 3,0600 | 2,9500 | 3,0300 | 3,0300 | 927.720 |
| *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.