Mercado fechará em 1 h 53 min
BOVESPA
127.993,89 -194,45 (-0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.730,46 -115,62 (-0,20%) PETROLEO CRU
78,25 -1,01 (-1,27%) OURO
2.375,40 +35,10 (+1,50%) Bitcoin USD
60.334,89 -1.616,63 (-2,61%)
Fujian Aonong Biological Technology Group Incorporation Limited (603363.SS)
Shanghai - Shanghai Preço Adiado. Moeda em CNY.
Adicionar à lista
No fechamento: 03:00PM CST
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CNYBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 10 de mai. de 2024 | 3,3800 | 3,4800 | 3,2600 | 3,4600 | 3,4600 | 51.279.834 |
| 09 de mai. de 2024 | 3,3500 | 3,5500 | 3,2900 | 3,3900 | 3,3900 | 61.998.531 |
| 08 de mai. de 2024 | 3,1300 | 3,4500 | 3,1300 | 3,4500 | 3,4500 | 126.201.423 |
| 07 de mai. de 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 1.525.800 |
| 06 de mai. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1.162.100 |
| 30 de abr. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 29 de abr. de 2024 | 3,5000 | 3,6400 | 3,4600 | 3,6400 | 3,6400 | 34.277.769 |
| 26 de abr. de 2024 | 3,5600 | 3,6100 | 3,5000 | 3,5400 | 3,5400 | 34.107.768 |
| 25 de abr. de 2024 | 3,6700 | 3,7500 | 3,6100 | 3,6300 | 3,6300 | 22.218.102 |
| 24 de abr. de 2024 | 3,7300 | 3,7600 | 3,6200 | 3,6800 | 3,6800 | 27.448.085 |
| 23 de abr. de 2024 | 3,8500 | 3,9200 | 3,7500 | 3,7600 | 3,7600 | 31.165.584 |
| 22 de abr. de 2024 | 3,7000 | 4,0500 | 3,5500 | 3,9000 | 3,9000 | 44.556.324 |
| 19 de abr. de 2024 | 3,8800 | 3,9000 | 3,7600 | 3,7800 | 3,7800 | 25.910.064 |
| 18 de abr. de 2024 | 3,8400 | 4,1200 | 3,6700 | 3,9400 | 3,9400 | 48.673.714 |
| 17 de abr. de 2024 | 3,5900 | 3,8800 | 3,5600 | 3,8300 | 3,8300 | 39.414.147 |
| 16 de abr. de 2024 | 3,9800 | 4,0000 | 3,6100 | 3,6100 | 3,6100 | 33.967.140 |
| 15 de abr. de 2024 | 4,1800 | 4,2900 | 3,9100 | 4,0100 | 4,0100 | 45.491.602 |
| 12 de abr. de 2024 | 4,4500 | 4,5300 | 4,3000 | 4,3300 | 4,3300 | 32.621.225 |
| 11 de abr. de 2024 | 4,6800 | 4,7000 | 4,4400 | 4,4600 | 4,4600 | 35.495.855 |
| 10 de abr. de 2024 | 4,6500 | 4,8300 | 4,5100 | 4,7200 | 4,7200 | 43.923.348 |
| 09 de abr. de 2024 | 4,7300 | 4,8800 | 4,4000 | 4,6300 | 4,6300 | 47.703.307 |
| 08 de abr. de 2024 | 4,8800 | 5,1100 | 4,7100 | 4,7300 | 4,7300 | 61.073.470 |
| 03 de abr. de 2024 | 5,1800 | 5,4500 | 5,1500 | 5,2300 | 5,2300 | 48.823.019 |
| 02 de abr. de 2024 | 5,4600 | 5,4700 | 5,1500 | 5,2000 | 5,2000 | 52.935.556 |
| 01 de abr. de 2024 | 5,1300 | 5,8400 | 5,1300 | 5,4700 | 5,4700 | 78.020.494 |
| 29 de mar. de 2024 | 5,5500 | 5,9900 | 5,4000 | 5,7000 | 5,7000 | 55.049.884 |
| 28 de mar. de 2024 | 5,4300 | 5,7400 | 5,1900 | 5,6000 | 5,6000 | 71.003.359 |
| 27 de mar. de 2024 | 5,7000 | 6,0100 | 5,4000 | 5,5000 | 5,5000 | 118.343.794 |
| 26 de mar. de 2024 | 5,1600 | 5,6400 | 5,1600 | 5,6400 | 5,6400 | 49.491.585 |
| 25 de mar. de 2024 | 5,0800 | 5,5600 | 5,0800 | 5,1300 | 5,1300 | 96.230.160 |
| 22 de mar. de 2024 | 6,4500 | 6,7000 | 5,6000 | 5,6400 | 5,6400 | 152.740.900 |
| 21 de mar. de 2024 | 5,7300 | 6,1500 | 5,6900 | 6,1500 | 6,1500 | 114.286.527 |
| 20 de mar. de 2024 | 5,1000 | 5,5900 | 5,1000 | 5,5900 | 5,5900 | 101.280.901 |
| 19 de mar. de 2024 | 4,6100 | 5,0800 | 4,5500 | 5,0800 | 5,0800 | 99.993.894 |
| 18 de mar. de 2024 | 4,4700 | 4,7800 | 4,3800 | 4,6200 | 4,6200 | 102.981.382 |
| 15 de mar. de 2024 | 3,9900 | 4,3700 | 3,9400 | 4,3700 | 4,3700 | 73.329.633 |
| 14 de mar. de 2024 | 3,9000 | 4,0300 | 3,9000 | 3,9700 | 3,9700 | 28.054.795 |
| 13 de mar. de 2024 | 4,1200 | 4,1300 | 3,9500 | 3,9700 | 3,9700 | 38.665.683 |
| 12 de mar. de 2024 | 4,0700 | 4,1200 | 3,9900 | 4,1000 | 4,1000 | 39.651.870 |
| 11 de mar. de 2024 | 3,9700 | 4,1600 | 3,9400 | 4,0500 | 4,0500 | 49.971.096 |
| 08 de mar. de 2024 | 4,4800 | 4,4800 | 4,0600 | 4,0700 | 4,0700 | 87.746.856 |
| 07 de mar. de 2024 | 3,8900 | 4,2100 | 3,8000 | 4,2100 | 4,2100 | 46.215.307 |
| 06 de mar. de 2024 | 3,6500 | 3,8800 | 3,6500 | 3,8300 | 3,8300 | 40.107.199 |
| 05 de mar. de 2024 | 4,0100 | 4,0100 | 3,7800 | 3,8000 | 3,8000 | 47.135.962 |
| 04 de mar. de 2024 | 3,9900 | 4,1000 | 3,9000 | 4,0200 | 4,0200 | 53.518.308 |
| 01 de mar. de 2024 | 4,0500 | 4,1700 | 3,9000 | 3,9300 | 3,9300 | 69.705.515 |
| 29 de fev. de 2024 | 3,8200 | 4,3200 | 3,8200 | 4,2200 | 4,2200 | 101.887.308 |
| 28 de fev. de 2024 | 4,8000 | 5,1800 | 4,2400 | 4,2400 | 4,2400 | 118.782.753 |
| 27 de fev. de 2024 | 4,3500 | 4,7100 | 4,2000 | 4,7100 | 4,7100 | 53.361.155 |
| 26 de fev. de 2024 | 4,1100 | 4,2800 | 3,9900 | 4,2800 | 4,2800 | 66.490.609 |
| 23 de fev. de 2024 | 3,6500 | 3,8900 | 3,5700 | 3,8900 | 3,8900 | 65.922.575 |
| 22 de fev. de 2024 | 3,1500 | 3,5400 | 3,1500 | 3,5400 | 3,5400 | 60.596.365 |
| 21 de fev. de 2024 | 3,4200 | 3,4500 | 3,1500 | 3,2200 | 3,2200 | 78.159.944 |
| 20 de fev. de 2024 | 2,8300 | 3,1500 | 2,7800 | 3,1500 | 3,1500 | 43.210.984 |
| 19 de fev. de 2024 | 2,7200 | 2,9100 | 2,6700 | 2,8600 | 2,8600 | 70.742.165 |
| 08 de fev. de 2024 | 2,3800 | 2,9000 | 2,3800 | 2,9000 | 2,9000 | 85.989.369 |
| 07 de fev. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 8.071.600 |
| 06 de fev. de 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 4.739.800 |
| 05 de fev. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 2.330.300 |
| 02 de fev. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1.611.200 |
| 01 de fev. de 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 2.171.700 |
| 31 de jan. de 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 2.147.100 |
| 30 de jan. de 2024 | 5,1000 | 5,1800 | 4,9600 | 4,9700 | 4,9700 | 11.008.230 |
| 29 de jan. de 2024 | 5,3100 | 5,3500 | 5,1000 | 5,1200 | 5,1200 | 13.105.100 |
| 26 de jan. de 2024 | 5,2600 | 5,4100 | 5,2100 | 5,3100 | 5,3100 | 12.445.428 |
| 25 de jan. de 2024 | 5,0700 | 5,2600 | 5,0400 | 5,2600 | 5,2600 | 12.087.570 |
| 24 de jan. de 2024 | 5,0500 | 5,1200 | 4,8800 | 5,0800 | 5,0800 | 11.915.428 |
| 23 de jan. de 2024 | 4,9700 | 5,0600 | 4,9200 | 5,0400 | 5,0400 | 12.805.912 |
| 22 de jan. de 2024 | 5,3500 | 5,4500 | 4,9600 | 5,0100 | 5,0100 | 15.148.252 |
| 19 de jan. de 2024 | 5,4000 | 5,4700 | 5,3200 | 5,3600 | 5,3600 | 9.895.071 |
| 18 de jan. de 2024 | 5,4200 | 5,4600 | 5,2200 | 5,4100 | 5,4100 | 16.502.458 |
| 17 de jan. de 2024 | 5,6400 | 5,6500 | 5,4600 | 5,4600 | 5,4600 | 9.218.940 |
| 16 de jan. de 2024 | 5,6500 | 5,7600 | 5,6000 | 5,6700 | 5,6700 | 8.544.030 |
| 15 de jan. de 2024 | 5,7500 | 5,8000 | 5,6800 | 5,7100 | 5,7100 | 8.819.395 |
| 12 de jan. de 2024 | 5,6900 | 5,9100 | 5,6500 | 5,7600 | 5,7600 | 13.536.050 |
| 11 de jan. de 2024 | 5,6100 | 5,7900 | 5,5800 | 5,7800 | 5,7800 | 15.510.006 |
| 10 de jan. de 2024 | 5,6300 | 5,6500 | 5,5300 | 5,6000 | 5,6000 | 10.957.202 |
| 09 de jan. de 2024 | 5,5800 | 5,7200 | 5,5500 | 5,6600 | 5,6600 | 9.852.971 |
| 08 de jan. de 2024 | 5,7600 | 5,7900 | 5,6100 | 5,6100 | 5,6100 | 12.353.914 |
| 05 de jan. de 2024 | 5,8600 | 5,9200 | 5,7500 | 5,7800 | 5,7800 | 11.395.250 |
| 04 de jan. de 2024 | 5,9800 | 6,0200 | 5,8700 | 5,8900 | 5,8900 | 9.508.476 |
| 03 de jan. de 2024 | 6,0600 | 6,1600 | 5,9500 | 5,9800 | 5,9800 | 11.698.347 |
| 02 de jan. de 2024 | 6,0400 | 6,1000 | 5,9700 | 6,0600 | 6,0600 | 11.924.210 |
| 29 de dez. de 2023 | 6,0300 | 6,1900 | 6,0000 | 6,0700 | 6,0700 | 16.842.511 |
| 28 de dez. de 2023 | 5,8400 | 6,0700 | 5,7400 | 6,0400 | 6,0400 | 25.205.326 |
| 27 de dez. de 2023 | 5,8000 | 5,9000 | 5,6700 | 5,8400 | 5,8400 | 23.006.301 |
| 26 de dez. de 2023 | 5,9000 | 6,0200 | 5,8500 | 5,8800 | 5,8800 | 18.128.820 |
| 25 de dez. de 2023 | 6,2700 | 6,2700 | 5,8100 | 5,9300 | 5,9300 | 37.962.430 |
| 22 de dez. de 2023 | 6,3200 | 6,5500 | 6,3200 | 6,3500 | 6,3500 | 20.463.588 |
| 21 de dez. de 2023 | 6,9600 | 6,9600 | 6,4500 | 6,5000 | 6,5000 | 38.796.930 |
| 20 de dez. de 2023 | 7,7000 | 7,7000 | 7,0100 | 7,1700 | 7,1700 | 24.029.209 |
| 19 de dez. de 2023 | 7,8500 | 7,8900 | 7,6300 | 7,6900 | 7,6900 | 11.159.271 |
| 18 de dez. de 2023 | 7,9400 | 8,0600 | 7,8600 | 7,9200 | 7,9200 | 8.769.002 |
| 15 de dez. de 2023 | 7,9200 | 7,9700 | 7,8600 | 7,9100 | 7,9100 | 11.777.388 |
| 14 de dez. de 2023 | 8,1300 | 8,1400 | 7,9500 | 7,9600 | 7,9600 | 16.790.096 |
| 13 de dez. de 2023 | 8,5200 | 8,5200 | 8,1400 | 8,1600 | 8,1600 | 29.916.287 |
| 12 de dez. de 2023 | 8,2000 | 8,2400 | 8,0600 | 8,1400 | 8,1400 | 10.799.581 |
| 11 de dez. de 2023 | 8,3000 | 8,3300 | 7,9500 | 8,2400 | 8,2400 | 25.028.132 |
| 08 de dez. de 2023 | 8,2900 | 8,7500 | 8,2800 | 8,3500 | 8,3500 | 36.904.927 |
| 07 de dez. de 2023 | 8,1900 | 8,2600 | 8,0800 | 8,2300 | 8,2300 | 12.891.720 |
| *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.