Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,79 +0,53 (+0,67%) OURO
2.360,00 +19,70 (+0,84%) Bitcoin USD
62.902,27 +1.467,86 (+2,39%)
ZhongAn Online P & C Insurance Co., Ltd. (6060.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
A partir de 04:08PM HKT. Mercado aberto.
Período:
10 de mai. de 2023 - 10 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 09 de mai. de 2024 | 13,800 | 14,320 | 13,800 | 14,300 | 14,300 | 4.063.970 |
| 08 de mai. de 2024 | 14,080 | 14,200 | 13,700 | 13,700 | 13,700 | 3.332.763 |
| 07 de mai. de 2024 | 14,520 | 14,700 | 13,960 | 14,080 | 14,080 | 3.777.319 |
| 06 de mai. de 2024 | 14,560 | 14,740 | 14,180 | 14,460 | 14,460 | 6.026.335 |
| 03 de mai. de 2024 | 14,540 | 14,780 | 14,140 | 14,400 | 14,400 | 4.433.103 |
| 02 de mai. de 2024 | 13,260 | 14,020 | 12,840 | 13,860 | 13,860 | 3.862.397 |
| 30 de abr. de 2024 | 13,400 | 13,420 | 12,980 | 13,260 | 13,260 | 5.264.208 |
| 29 de abr. de 2024 | 13,200 | 13,860 | 13,100 | 13,400 | 13,400 | 6.825.582 |
| 26 de abr. de 2024 | 12,180 | 13,180 | 12,180 | 13,120 | 13,120 | 6.983.745 |
| 25 de abr. de 2024 | 12,280 | 12,520 | 12,020 | 12,120 | 12,120 | 4.041.738 |
| 24 de abr. de 2024 | 11,920 | 12,260 | 11,820 | 12,240 | 12,240 | 3.971.528 |
| 23 de abr. de 2024 | 11,880 | 11,940 | 11,600 | 11,920 | 11,920 | 3.397.928 |
| 22 de abr. de 2024 | 11,280 | 11,840 | 11,180 | 11,700 | 11,700 | 5.914.045 |
| 19 de abr. de 2024 | 12,000 | 12,200 | 11,080 | 11,160 | 11,160 | 11.406.325 |
| 18 de abr. de 2024 | 11,900 | 12,640 | 11,900 | 12,320 | 12,320 | 3.521.309 |
| 17 de abr. de 2024 | 12,000 | 12,180 | 11,860 | 12,120 | 12,120 | 4.102.938 |
| 16 de abr. de 2024 | 12,600 | 12,640 | 11,940 | 12,000 | 12,000 | 4.673.200 |
| 15 de abr. de 2024 | 12,300 | 12,880 | 12,160 | 12,640 | 12,640 | 4.996.861 |
| 12 de abr. de 2024 | 13,720 | 13,720 | 12,480 | 12,540 | 12,540 | 8.596.482 |
| 11 de abr. de 2024 | 13,060 | 13,840 | 12,900 | 13,720 | 13,720 | 5.104.979 |
| 10 de abr. de 2024 | 13,700 | 13,880 | 13,220 | 13,260 | 13,260 | 6.320.108 |
| 09 de abr. de 2024 | 13,560 | 13,900 | 13,420 | 13,880 | 13,880 | 4.567.900 |
| 08 de abr. de 2024 | 13,580 | 14,160 | 13,500 | 13,560 | 13,560 | 6.036.607 |
| 05 de abr. de 2024 | 13,700 | 14,160 | 13,540 | 13,660 | 13,660 | 4.110.898 |
| 03 de abr. de 2024 | 13,300 | 13,940 | 13,140 | 13,680 | 13,680 | 7.387.375 |
| 02 de abr. de 2024 | 12,740 | 13,360 | 12,680 | 13,360 | 13,360 | 8.511.426 |
| 28 de mar. de 2024 | 12,860 | 12,880 | 12,320 | 12,500 | 12,500 | 4.907.118 |
| 27 de mar. de 2024 | 12,300 | 12,980 | 12,020 | 12,720 | 12,720 | 10.595.521 |
| 26 de mar. de 2024 | 11,980 | 12,160 | 11,640 | 11,840 | 11,840 | 4.180.300 |
| 25 de mar. de 2024 | 12,280 | 12,340 | 11,820 | 11,920 | 11,920 | 3.391.709 |
| 22 de mar. de 2024 | 12,840 | 12,860 | 12,120 | 12,160 | 12,160 | 6.357.009 |
| 21 de mar. de 2024 | 12,620 | 13,380 | 12,620 | 13,080 | 13,080 | 5.091.300 |
| 20 de mar. de 2024 | 12,640 | 12,760 | 12,480 | 12,620 | 12,620 | 3.082.602 |
| 19 de mar. de 2024 | 12,620 | 12,720 | 12,420 | 12,660 | 12,660 | 3.660.741 |
| 18 de mar. de 2024 | 12,100 | 12,720 | 12,060 | 12,680 | 12,680 | 4.015.090 |
| 15 de mar. de 2024 | 12,200 | 12,280 | 11,920 | 12,140 | 12,140 | 6.723.800 |
| 14 de mar. de 2024 | 12,900 | 13,060 | 12,260 | 12,340 | 12,340 | 3.726.752 |
| 13 de mar. de 2024 | 13,180 | 13,180 | 12,680 | 12,720 | 12,720 | 4.949.950 |
| 12 de mar. de 2024 | 12,220 | 13,240 | 12,220 | 13,180 | 13,180 | 7.117.786 |
| 11 de mar. de 2024 | 11,840 | 12,420 | 11,840 | 12,200 | 12,200 | 2.736.789 |
| 08 de mar. de 2024 | 11,500 | 11,900 | 11,500 | 11,840 | 11,840 | 3.297.209 |
| 07 de mar. de 2024 | 11,720 | 11,900 | 11,300 | 11,500 | 11,500 | 4.010.928 |
| 06 de mar. de 2024 | 11,620 | 12,000 | 11,560 | 11,720 | 11,720 | 3.233.897 |
| 05 de mar. de 2024 | 11,780 | 12,020 | 11,600 | 11,660 | 11,660 | 4.018.798 |
| 04 de mar. de 2024 | 12,500 | 12,540 | 11,880 | 12,160 | 12,160 | 3.797.618 |
| 01 de mar. de 2024 | 12,520 | 12,560 | 12,200 | 12,380 | 12,380 | 4.288.279 |
| 29 de fev. de 2024 | 12,800 | 13,060 | 12,400 | 12,400 | 12,400 | 5.186.697 |
| 28 de fev. de 2024 | 13,300 | 13,340 | 12,740 | 12,800 | 12,800 | 2.529.364 |
| 27 de fev. de 2024 | 13,100 | 13,260 | 12,720 | 13,240 | 13,240 | 3.013.909 |
| 26 de fev. de 2024 | 13,220 | 13,320 | 12,900 | 13,140 | 13,140 | 3.228.985 |
| 23 de fev. de 2024 | 13,000 | 13,440 | 12,840 | 13,220 | 13,220 | 2.997.139 |
| 22 de fev. de 2024 | 12,980 | 13,000 | 12,560 | 13,000 | 13,000 | 3.601.049 |
| 21 de fev. de 2024 | 12,400 | 13,300 | 12,160 | 13,000 | 13,000 | 3.457.308 |
| 20 de fev. de 2024 | 12,560 | 12,620 | 12,200 | 12,400 | 12,400 | 2.196.885 |
| 19 de fev. de 2024 | 13,300 | 13,460 | 12,460 | 12,480 | 12,480 | 2.138.161 |
| 16 de fev. de 2024 | 12,100 | 13,380 | 12,060 | 13,340 | 13,340 | 2.179.937 |
| 15 de fev. de 2024 | 12,160 | 12,320 | 11,880 | 12,080 | 12,080 | 1.354.732 |
| 14 de fev. de 2024 | 12,000 | 12,200 | 11,620 | 12,160 | 12,160 | 2.035.955 |
| 09 de fev. de 2024 | 12,400 | 12,400 | 12,400 | 12,400 | 12,400 | - |
| 08 de fev. de 2024 | 12,500 | 13,100 | 12,460 | 12,880 | 12,880 | 1.897.845 |
| 07 de fev. de 2024 | 12,640 | 13,340 | 12,520 | 12,620 | 12,620 | 3.771.926 |
| 06 de fev. de 2024 | 11,780 | 12,580 | 11,760 | 12,560 | 12,560 | 2.490.209 |
| 05 de fev. de 2024 | 12,000 | 12,060 | 11,380 | 11,780 | 11,780 | 2.741.215 |
| 02 de fev. de 2024 | 12,340 | 12,680 | 11,940 | 12,060 | 12,060 | 2.472.179 |
| 01 de fev. de 2024 | 12,160 | 12,560 | 11,720 | 12,200 | 12,200 | 2.434.251 |
| 31 de jan. de 2024 | 12,600 | 12,700 | 12,020 | 12,160 | 12,160 | 2.797.289 |
| 30 de jan. de 2024 | 13,500 | 13,560 | 12,560 | 12,620 | 12,620 | 2.961.097 |
| 29 de jan. de 2024 | 13,660 | 14,120 | 13,520 | 13,620 | 13,620 | 2.750.106 |
| 26 de jan. de 2024 | 13,960 | 14,040 | 13,480 | 13,580 | 13,580 | 1.713.820 |
| 25 de jan. de 2024 | 13,340 | 14,080 | 13,200 | 13,960 | 13,960 | 3.368.688 |
| 24 de jan. de 2024 | 13,400 | 13,840 | 12,860 | 13,540 | 13,540 | 4.708.962 |
| 23 de jan. de 2024 | 12,640 | 13,420 | 12,640 | 13,020 | 13,020 | 5.717.082 |
| 22 de jan. de 2024 | 13,380 | 13,960 | 13,020 | 13,160 | 13,160 | 2.735.030 |
| 19 de jan. de 2024 | 14,540 | 14,540 | 13,800 | 14,080 | 14,080 | 4.577.584 |
| 18 de jan. de 2024 | 14,940 | 14,980 | 14,420 | 14,520 | 14,520 | 3.243.127 |
| 17 de jan. de 2024 | 15,840 | 15,840 | 14,860 | 14,940 | 14,940 | 2.932.650 |
| 16 de jan. de 2024 | 16,260 | 16,440 | 15,820 | 15,840 | 15,840 | 775.807 |
| 15 de jan. de 2024 | 16,260 | 16,260 | 16,260 | 16,260 | 16,260 | - |
| 12 de jan. de 2024 | 16,620 | 16,720 | 16,240 | 16,320 | 16,320 | 857.581 |
| 11 de jan. de 2024 | 16,640 | 16,940 | 16,500 | 16,620 | 16,620 | 1.210.459 |
| 10 de jan. de 2024 | 16,760 | 16,940 | 16,380 | 16,560 | 16,560 | 3.412.920 |
| 09 de jan. de 2024 | 16,800 | 17,080 | 16,720 | 16,780 | 16,780 | 1.258.645 |
| 08 de jan. de 2024 | 17,220 | 17,300 | 16,580 | 16,680 | 16,680 | 1.649.578 |
| 05 de jan. de 2024 | 17,220 | 17,360 | 17,040 | 17,220 | 17,220 | 1.072.787 |
| 04 de jan. de 2024 | 17,360 | 17,360 | 16,940 | 17,200 | 17,200 | 2.114.906 |
| 03 de jan. de 2024 | 17,300 | 17,560 | 17,060 | 17,300 | 17,300 | 1.168.800 |
| 02 de jan. de 2024 | 17,840 | 18,200 | 17,300 | 17,420 | 17,420 | 874.810 |
| 29 de dez. de 2023 | 17,560 | 18,040 | 17,460 | 17,840 | 17,840 | 1.421.765 |
| 28 de dez. de 2023 | 16,980 | 17,920 | 16,960 | 17,660 | 17,660 | 1.819.213 |
| 27 de dez. de 2023 | 16,760 | 16,940 | 16,480 | 16,760 | 16,760 | 1.596.780 |
| 22 de dez. de 2023 | 17,000 | 17,200 | 16,620 | 16,840 | 16,840 | 2.228.513 |
| 21 de dez. de 2023 | 17,140 | 17,320 | 16,900 | 17,240 | 17,240 | 1.126.330 |
| 20 de dez. de 2023 | 17,740 | 17,740 | 17,140 | 17,300 | 17,300 | 1.452.528 |
| 19 de dez. de 2023 | 18,200 | 18,200 | 17,300 | 17,360 | 17,360 | 3.998.500 |
| 18 de dez. de 2023 | 18,700 | 19,040 | 18,240 | 18,440 | 18,440 | 1.487.233 |
| 15 de dez. de 2023 | 19,000 | 19,440 | 18,940 | 19,060 | 19,060 | 2.201.176 |
| 14 de dez. de 2023 | 19,300 | 19,360 | 18,760 | 18,860 | 18,860 | 1.281.207 |
| 13 de dez. de 2023 | 19,120 | 19,280 | 18,800 | 18,900 | 18,900 | 915.123 |
| 12 de dez. de 2023 | 19,100 | 19,420 | 19,020 | 19,200 | 19,200 | 981.376 |
| 11 de dez. de 2023 | 19,100 | 19,220 | 18,500 | 19,100 | 19,100 | 1.447.406 |
| *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.