Mercado fechado
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
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.558,66 +417,30 (+0,63%)
Dali Pharmaceuticalco.,Ltd (603963.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 |
|---|---|---|---|---|---|---|
| 14 de jun. de 2024 | 3,0800 | 3,1600 | 3,0100 | 3,0100 | 3,0100 | 7.791.434 |
| 13 de jun. de 2024 | 3,1500 | 3,2200 | 3,1000 | 3,1600 | 3,1600 | 11.182.460 |
| 12 de jun. de 2024 | 2,8900 | 3,0700 | 2,8800 | 3,0700 | 3,0700 | 4.289.594 |
| 11 de jun. de 2024 | 2,8200 | 2,9700 | 2,7400 | 2,9200 | 2,9200 | 6.878.162 |
| 07 de jun. de 2024 | 2,9500 | 3,0600 | 2,7900 | 2,8800 | 2,8800 | 10.454.147 |
| 06 de jun. de 2024 | 2,9500 | 3,0800 | 2,9400 | 2,9400 | 2,9400 | 4.755.297 |
| 05 de jun. de 2024 | 3,0000 | 3,3200 | 3,0000 | 3,0900 | 3,0900 | 11.433.901 |
| 04 de jun. de 2024 | 3,1900 | 3,2300 | 3,1600 | 3,1600 | 3,1600 | 1.408.700 |
| 03 de jun. de 2024 | 3,4000 | 3,4500 | 3,3300 | 3,3300 | 3,3300 | 4.930.000 |
| 31 de mai. de 2024 | 3,5200 | 3,7100 | 3,5000 | 3,5000 | 3,5000 | 10.260.187 |
| 30 de mai. de 2024 | 3,6800 | 3,7500 | 3,6800 | 3,6800 | 3,6800 | 4.103.665 |
| 29 de mai. de 2024 | 3,9200 | 3,9700 | 3,8700 | 3,8700 | 3,8700 | 2.610.100 |
| 28 de mai. de 2024 | 4,1100 | 4,2000 | 4,0700 | 4,0700 | 4,0700 | 7.805.700 |
| 27 de mai. de 2024 | 4,6300 | 4,6300 | 4,2600 | 4,2800 | 4,2800 | 12.180.910 |
| 24 de mai. de 2024 | 4,2100 | 4,4100 | 4,2000 | 4,4100 | 4,4100 | 7.195.382 |
| 23 de mai. de 2024 | 4,0700 | 4,3400 | 4,0500 | 4,2000 | 4,2000 | 14.504.443 |
| 22 de mai. de 2024 | 4,3100 | 4,3600 | 4,2600 | 4,2600 | 4,2600 | 3.175.200 |
| 21 de mai. de 2024 | 4,5600 | 4,6400 | 4,4800 | 4,4800 | 4,4800 | 6.349.003 |
| 20 de mai. de 2024 | 4,8800 | 4,9200 | 4,7200 | 4,7200 | 4,7200 | 11.451.866 |
| 17 de mai. de 2024 | 5,1100 | 5,2100 | 4,9400 | 4,9700 | 4,9700 | 13.815.613 |
| 16 de mai. de 2024 | 5,1000 | 5,5600 | 5,1000 | 5,2000 | 5,2000 | 18.206.854 |
| 15 de mai. de 2024 | 4,8500 | 5,3700 | 4,8500 | 5,3700 | 5,3700 | 25.142.658 |
| 14 de mai. de 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 225.900 |
| 13 de mai. de 2024 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 188.400 |
| 10 de mai. de 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 189.200 |
| 09 de mai. de 2024 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | 170.900 |
| 08 de mai. de 2024 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 6,2700 | 111.700 |
| 07 de mai. de 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 182.300 |
| 06 de mai. de 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 167.800 |
| 30 de abr. de 2024 | 7,3200 | 7,3200 | 7,3200 | 7,3200 | 7,3200 | 118.500 |
| 29 de abr. de 2024 | 7,7000 | 7,7000 | 7,7000 | 7,7000 | 7,7000 | 177.300 |
| 26 de abr. de 2024 | 8,1000 | 8,1000 | 8,1000 | 8,1000 | 8,1000 | - |
| 25 de abr. de 2024 | 7,8800 | 8,5000 | 7,8500 | 8,1000 | 8,1000 | 13.489.811 |
| 24 de abr. de 2024 | 7,8200 | 7,9700 | 7,2400 | 7,9100 | 7,9100 | 11.584.926 |
| 23 de abr. de 2024 | 7,7700 | 8,1000 | 7,7700 | 7,8200 | 7,8200 | 10.566.567 |
| 22 de abr. de 2024 | 8,0000 | 8,5000 | 7,7600 | 7,7700 | 7,7700 | 16.527.936 |
| 19 de abr. de 2024 | 8,0800 | 8,9100 | 8,0700 | 8,6000 | 8,6000 | 17.551.911 |
| 18 de abr. de 2024 | 8,1300 | 8,7200 | 7,4600 | 8,2200 | 8,2200 | 21.082.191 |
| 17 de abr. de 2024 | 6,8000 | 8,1700 | 6,8000 | 8,1700 | 8,1700 | 22.252.304 |
| 16 de abr. de 2024 | 7,4300 | 7,4300 | 7,4300 | 7,4300 | 7,4300 | 1.944.300 |
| 15 de abr. de 2024 | 8,2600 | 8,2600 | 8,2600 | 8,2600 | 8,2600 | 3.611.600 |
| 12 de abr. de 2024 | 9,1800 | 9,1800 | 9,1800 | 9,1800 | 9,1800 | 3.753.800 |
| 11 de abr. de 2024 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | 10,2000 | 5.250.600 |
| 10 de abr. de 2024 | 10,5000 | 11,3300 | 10,3600 | 11,3300 | 11,3300 | 19.499.097 |
| 09 de abr. de 2024 | 9,4900 | 10,3000 | 9,4600 | 10,3000 | 10,3000 | 22.799.719 |
| 08 de abr. de 2024 | 9,9800 | 9,9800 | 9,1500 | 9,3600 | 9,3600 | 15.882.516 |
| 03 de abr. de 2024 | 10,4400 | 10,4900 | 9,8500 | 10,0500 | 10,0500 | 16.019.768 |
| 02 de abr. de 2024 | 11,4800 | 11,4800 | 10,7100 | 10,7400 | 10,7400 | 17.279.720 |
| 01 de abr. de 2024 | 11,1200 | 11,6100 | 10,6500 | 11,4900 | 11,4900 | 20.687.402 |
| 29 de mar. de 2024 | 12,0100 | 12,1500 | 10,9900 | 11,1300 | 11,1300 | 16.166.766 |
| 28 de mar. de 2024 | 11,6400 | 12,8100 | 11,6400 | 12,2000 | 12,2000 | 30.670.135 |
| 27 de mar. de 2024 | 10,9400 | 12,8000 | 10,9400 | 12,8000 | 12,8000 | 35.729.634 |
| 26 de mar. de 2024 | 11,6400 | 11,6400 | 11,6400 | 11,6400 | 11,6400 | 4.150.700 |
| 25 de mar. de 2024 | 12,9300 | 12,9300 | 12,9300 | 12,9300 | 12,9300 | 3.402.600 |
| 22 de mar. de 2024 | 14,3700 | 14,8700 | 14,3700 | 14,3700 | 14,3700 | 8.627.566 |
| 21 de mar. de 2024 | 14,8000 | 15,9700 | 14,6800 | 15,9700 | 15,9700 | 40.277.562 |
| 20 de mar. de 2024 | 13,7900 | 14,5200 | 13,7600 | 14,5200 | 14,5200 | 33.298.265 |
| 19 de mar. de 2024 | 12,2700 | 13,2000 | 12,1000 | 13,2000 | 13,2000 | 18.166.668 |
| 18 de mar. de 2024 | 11,4400 | 12,0000 | 10,5700 | 12,0000 | 12,0000 | 27.364.403 |
| 15 de mar. de 2024 | 9,8700 | 10,9100 | 9,8400 | 10,9100 | 10,9100 | 17.125.320 |
| 14 de mar. de 2024 | 9,9200 | 9,9200 | 9,4800 | 9,9200 | 9,9200 | 20.501.051 |
| 13 de mar. de 2024 | 8,3100 | 9,0200 | 8,2000 | 9,0200 | 9,0200 | 22.264.075 |
| 12 de mar. de 2024 | 7,4800 | 8,2000 | 7,4800 | 8,2000 | 8,2000 | 12.881.495 |
| 11 de mar. de 2024 | 7,3500 | 7,4500 | 7,3100 | 7,4500 | 7,4500 | 6.775.200 |
| 08 de mar. de 2024 | 7,3800 | 7,8600 | 7,3500 | 7,4800 | 7,4800 | 7.857.333 |
| 07 de mar. de 2024 | 7,3300 | 7,6600 | 7,2200 | 7,4700 | 7,4700 | 9.162.067 |
| 06 de mar. de 2024 | 7,4600 | 7,4800 | 7,2200 | 7,3300 | 7,3300 | 7.413.037 |
| 05 de mar. de 2024 | 7,1600 | 7,7800 | 7,1600 | 7,5200 | 7,5200 | 12.448.983 |
| 04 de mar. de 2024 | 7,4800 | 8,1000 | 7,2700 | 7,9000 | 7,9000 | 13.051.599 |
| 01 de mar. de 2024 | 7,5900 | 7,6700 | 7,3800 | 7,4600 | 7,4600 | 8.872.620 |
| 29 de fev. de 2024 | 7,3800 | 7,7600 | 7,0300 | 7,6900 | 7,6900 | 10.786.430 |
| 28 de fev. de 2024 | 8,2600 | 8,6600 | 7,5000 | 7,6000 | 7,6000 | 15.175.573 |
| 27 de fev. de 2024 | 7,9500 | 8,5000 | 7,8400 | 8,2000 | 8,2000 | 15.530.089 |
| 26 de fev. de 2024 | 7,6000 | 8,8000 | 7,5100 | 8,2200 | 8,2200 | 17.612.494 |
| 23 de fev. de 2024 | 7,5600 | 8,0300 | 7,4100 | 8,0300 | 8,0300 | 19.508.550 |
| 22 de fev. de 2024 | 6,5600 | 7,3200 | 6,5000 | 7,3200 | 7,3200 | 15.391.068 |
| 21 de fev. de 2024 | 6,5100 | 6,9700 | 6,3800 | 6,6500 | 6,6500 | 17.086.478 |
| 20 de fev. de 2024 | 6,2000 | 6,7800 | 5,9900 | 6,7100 | 6,7100 | 15.415.970 |
| 19 de fev. de 2024 | 5,6900 | 6,4000 | 5,6000 | 6,2500 | 6,2500 | 16.441.137 |
| 08 de fev. de 2024 | 5,2600 | 5,9300 | 5,2400 | 5,8500 | 5,8500 | 17.148.337 |
| 07 de fev. de 2024 | 5,8700 | 6,1200 | 5,8200 | 5,8200 | 5,8200 | 12.787.234 |
| 06 de fev. de 2024 | 5,8000 | 6,9400 | 5,8000 | 6,4700 | 6,4700 | 13.292.174 |
| 05 de fev. de 2024 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | 528.800 |
| 02 de fev. de 2024 | 7,1600 | 7,1600 | 7,1600 | 7,1600 | 7,1600 | 722.300 |
| 01 de fev. de 2024 | 7,9500 | 7,9500 | 7,9500 | 7,9500 | 7,9500 | 789.500 |
| 31 de jan. de 2024 | 8,8300 | 8,8300 | 8,8300 | 8,8300 | 8,8300 | 967.400 |
| 30 de jan. de 2024 | 10,0600 | 10,1800 | 9,8100 | 9,8100 | 9,8100 | 1.667.000 |
| 29 de jan. de 2024 | 10,5100 | 10,5600 | 10,0500 | 10,0600 | 10,0600 | 2.068.330 |
| 26 de jan. de 2024 | 10,4000 | 10,7500 | 10,4000 | 10,4600 | 10,4600 | 2.446.965 |
| 25 de jan. de 2024 | 10,2800 | 10,5300 | 10,0700 | 10,4600 | 10,4600 | 2.412.100 |
| 24 de jan. de 2024 | 10,0000 | 10,2800 | 9,7300 | 10,2800 | 10,2800 | 2.604.000 |
| 23 de jan. de 2024 | 9,9200 | 10,0400 | 9,7100 | 9,9900 | 9,9900 | 3.013.800 |
| 22 de jan. de 2024 | 10,8400 | 10,8400 | 10,1200 | 10,2200 | 10,2200 | 2.001.700 |
| 19 de jan. de 2024 | 11,0400 | 11,1100 | 10,8000 | 10,8400 | 10,8400 | 1.269.700 |
| 18 de jan. de 2024 | 11,0900 | 11,4900 | 10,7200 | 11,0000 | 11,0000 | 2.406.520 |
| 17 de jan. de 2024 | 11,5400 | 11,7000 | 11,2800 | 11,3000 | 11,3000 | 1.495.800 |
| 16 de jan. de 2024 | 11,5300 | 11,6800 | 11,3400 | 11,5300 | 11,5300 | 1.927.200 |
| 15 de jan. de 2024 | 11,3500 | 11,7500 | 11,3500 | 11,5300 | 11,5300 | 1.982.360 |
| 12 de jan. de 2024 | 11,6400 | 11,8500 | 11,4800 | 11,4900 | 11,4900 | 2.250.021 |
| 11 de jan. de 2024 | 11,5100 | 11,7200 | 11,5000 | 11,6500 | 11,6500 | 2.132.900 |
| *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.