Mercado abrirá em 4 h 41 min
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
82,22 +0,48 (+0,59%) OURO
2.337,90 +1,30 (+0,06%) Bitcoin USD
61.295,67 +526,23 (+0,87%)
JD Health International Inc. (6618.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 03:59PM HKT
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2024 | 21,050 | 21,800 | 21,050 | 21,400 | 21,400 | 5.709.442 |
| 27 de jun. de 2024 | 22,600 | 22,600 | 21,300 | 21,350 | 21,350 | 7.625.128 |
| 26 de jun. de 2024 | 22,500 | 22,900 | 22,050 | 22,600 | 22,600 | 6.750.468 |
| 25 de jun. de 2024 | 23,250 | 23,500 | 22,300 | 22,600 | 22,600 | 6.794.649 |
| 24 de jun. de 2024 | 23,350 | 23,400 | 22,700 | 23,150 | 23,150 | 4.493.445 |
| 21 de jun. de 2024 | 23,300 | 23,650 | 23,150 | 23,400 | 23,400 | 4.876.831 |
| 20 de jun. de 2024 | 24,850 | 25,100 | 23,450 | 23,650 | 23,650 | 8.036.455 |
| 19 de jun. de 2024 | 24,450 | 25,050 | 24,400 | 24,850 | 24,850 | 5.826.670 |
| 18 de jun. de 2024 | 24,400 | 24,900 | 24,300 | 24,400 | 24,400 | 3.601.691 |
| 17 de jun. de 2024 | 24,400 | 24,850 | 23,600 | 24,550 | 24,550 | 14.582.912 |
| 14 de jun. de 2024 | 24,800 | 25,000 | 24,200 | 24,600 | 24,600 | 12.639.996 |
| 13 de jun. de 2024 | 24,700 | 25,400 | 24,350 | 24,800 | 24,800 | 7.293.246 |
| 12 de jun. de 2024 | 24,700 | 24,800 | 23,850 | 24,450 | 24,450 | 7.197.165 |
| 11 de jun. de 2024 | 25,300 | 25,300 | 24,350 | 24,800 | 24,800 | 9.111.476 |
| 07 de jun. de 2024 | 26,800 | 26,800 | 25,300 | 25,300 | 25,300 | 13.243.887 |
| 06 de jun. de 2024 | 26,850 | 27,650 | 26,200 | 26,550 | 26,550 | 9.291.643 |
| 05 de jun. de 2024 | 26,050 | 26,700 | 25,950 | 26,450 | 26,450 | 6.133.798 |
| 04 de jun. de 2024 | 25,800 | 26,400 | 25,800 | 26,150 | 26,150 | 7.416.143 |
| 03 de jun. de 2024 | 26,800 | 26,800 | 26,050 | 26,450 | 26,450 | 8.507.846 |
| 31 de mai. de 2024 | 27,300 | 27,550 | 26,000 | 26,150 | 26,150 | 7.637.069 |
| 30 de mai. de 2024 | 27,250 | 27,550 | 26,600 | 26,950 | 26,950 | 4.172.736 |
| 29 de mai. de 2024 | 28,300 | 28,500 | 27,250 | 27,250 | 27,250 | 7.035.262 |
| 28 de mai. de 2024 | 27,750 | 30,600 | 27,750 | 28,800 | 28,800 | 15.876.219 |
| 27 de mai. de 2024 | 26,850 | 28,300 | 26,550 | 28,150 | 28,150 | 5.967.797 |
| 24 de mai. de 2024 | 27,650 | 27,750 | 26,650 | 26,850 | 26,850 | 4.979.175 |
| 23 de mai. de 2024 | 27,750 | 28,250 | 27,500 | 27,700 | 27,700 | 4.149.554 |
| 22 de mai. de 2024 | 28,500 | 28,900 | 28,150 | 28,350 | 28,350 | 4.107.198 |
| 21 de mai. de 2024 | 30,750 | 30,750 | 28,350 | 28,450 | 28,450 | 8.965.403 |
| 20 de mai. de 2024 | 30,500 | 31,700 | 30,500 | 31,050 | 31,050 | 10.518.746 |
| 17 de mai. de 2024 | 31,400 | 31,700 | 29,700 | 30,300 | 30,300 | 13.990.980 |
| 16 de mai. de 2024 | 30,800 | 31,200 | 29,650 | 30,950 | 30,950 | 6.901.723 |
| 14 de mai. de 2024 | 30,850 | 31,450 | 30,000 | 30,150 | 30,150 | 8.609.565 |
| 13 de mai. de 2024 | 29,500 | 30,500 | 28,650 | 30,450 | 30,450 | 5.902.270 |
| 10 de mai. de 2024 | 29,850 | 30,250 | 28,450 | 29,500 | 29,500 | 6.377.666 |
| 09 de mai. de 2024 | 28,750 | 30,200 | 28,500 | 29,850 | 29,850 | 5.681.673 |
| 08 de mai. de 2024 | 29,300 | 29,800 | 28,500 | 28,750 | 28,750 | 4.208.942 |
| 07 de mai. de 2024 | 29,900 | 29,900 | 28,950 | 29,300 | 29,300 | 5.497.500 |
| 06 de mai. de 2024 | 30,450 | 30,800 | 29,550 | 29,900 | 29,900 | 7.534.722 |
| 03 de mai. de 2024 | 31,100 | 31,250 | 29,950 | 30,500 | 30,500 | 12.138.258 |
| 02 de mai. de 2024 | 27,150 | 30,050 | 26,900 | 30,050 | 30,050 | 8.155.450 |
| 30 de abr. de 2024 | 27,900 | 28,100 | 26,950 | 27,150 | 27,150 | 6.962.648 |
| 29 de abr. de 2024 | 26,850 | 28,350 | 26,500 | 27,500 | 27,500 | 9.841.535 |
| 26 de abr. de 2024 | 24,800 | 26,800 | 24,800 | 26,600 | 26,600 | 8.580.761 |
| 25 de abr. de 2024 | 24,800 | 25,650 | 24,400 | 24,800 | 24,800 | 5.355.350 |
| 24 de abr. de 2024 | 24,200 | 25,000 | 23,850 | 24,950 | 24,950 | 8.524.605 |
| 23 de abr. de 2024 | 23,600 | 24,450 | 23,600 | 24,100 | 24,100 | 4.756.080 |
| 22 de abr. de 2024 | 23,550 | 23,850 | 23,000 | 23,500 | 23,500 | 5.005.451 |
| 19 de abr. de 2024 | 23,000 | 23,000 | 22,350 | 22,850 | 22,850 | 5.228.063 |
| 18 de abr. de 2024 | 22,950 | 23,750 | 22,600 | 23,250 | 23,250 | 5.746.444 |
| 17 de abr. de 2024 | 23,250 | 23,600 | 22,900 | 23,100 | 23,100 | 4.903.536 |
| 16 de abr. de 2024 | 23,600 | 23,750 | 23,150 | 23,250 | 23,250 | 4.968.646 |
| 15 de abr. de 2024 | 23,950 | 24,650 | 23,900 | 24,300 | 24,300 | 3.912.117 |
| 12 de abr. de 2024 | 25,850 | 25,850 | 24,350 | 24,450 | 24,450 | 5.758.105 |
| 11 de abr. de 2024 | 25,500 | 25,850 | 25,000 | 25,850 | 25,850 | 6.246.712 |
| 10 de abr. de 2024 | 25,700 | 26,300 | 25,650 | 26,150 | 26,150 | 6.703.615 |
| 09 de abr. de 2024 | 25,300 | 26,200 | 25,300 | 25,400 | 25,400 | 4.533.726 |
| 08 de abr. de 2024 | 25,200 | 26,050 | 24,850 | 25,300 | 25,300 | 9.327.997 |
| 05 de abr. de 2024 | 26,350 | 26,350 | 25,000 | 25,300 | 25,300 | 8.313.215 |
| 03 de abr. de 2024 | 27,700 | 27,700 | 26,200 | 26,400 | 26,400 | 5.817.119 |
| 02 de abr. de 2024 | 28,500 | 29,050 | 27,500 | 27,750 | 27,750 | 6.027.548 |
| 28 de mar. de 2024 | 27,200 | 28,550 | 27,150 | 27,700 | 27,700 | 7.092.118 |
| 27 de mar. de 2024 | 28,350 | 28,350 | 27,050 | 27,200 | 27,200 | 5.626.772 |
| 26 de mar. de 2024 | 28,800 | 28,850 | 27,950 | 28,350 | 28,350 | 5.002.353 |
| 25 de mar. de 2024 | 27,600 | 29,000 | 26,800 | 28,400 | 28,400 | 11.217.666 |
| 22 de mar. de 2024 | 31,700 | 31,750 | 27,950 | 28,050 | 28,050 | 20.445.499 |
| 21 de mar. de 2024 | 33,000 | 33,250 | 31,650 | 32,100 | 32,100 | 6.721.123 |
| 20 de mar. de 2024 | 32,150 | 32,400 | 31,600 | 32,050 | 32,050 | 3.812.821 |
| 19 de mar. de 2024 | 32,450 | 32,950 | 31,700 | 32,150 | 32,150 | 6.082.460 |
| 18 de mar. de 2024 | 30,600 | 33,300 | 30,600 | 33,000 | 33,000 | 9.219.194 |
| 15 de mar. de 2024 | 30,200 | 31,150 | 29,850 | 30,950 | 30,950 | 6.828.933 |
| 14 de mar. de 2024 | 31,150 | 31,800 | 30,250 | 30,800 | 30,800 | 3.764.550 |
| 13 de mar. de 2024 | 31,150 | 31,700 | 30,900 | 31,150 | 31,150 | 5.438.680 |
| 12 de mar. de 2024 | 29,750 | 32,000 | 29,600 | 31,750 | 31,750 | 7.765.335 |
| 11 de mar. de 2024 | 28,550 | 29,950 | 28,500 | 29,750 | 29,750 | 3.036.472 |
| 08 de mar. de 2024 | 28,850 | 29,450 | 28,100 | 28,600 | 28,600 | 2.963.640 |
| 07 de mar. de 2024 | 29,400 | 30,450 | 28,450 | 28,850 | 28,850 | 5.831.189 |
| 06 de mar. de 2024 | 27,800 | 29,700 | 27,650 | 29,100 | 29,100 | 5.673.173 |
| 05 de mar. de 2024 | 29,250 | 29,500 | 27,600 | 27,750 | 27,750 | 6.619.387 |
| 04 de mar. de 2024 | 29,650 | 30,800 | 29,550 | 30,200 | 30,200 | 4.165.547 |
| 01 de mar. de 2024 | 29,150 | 29,850 | 28,700 | 29,500 | 29,500 | 4.756.340 |
| 29 de fev. de 2024 | 29,200 | 30,400 | 29,200 | 29,800 | 29,800 | 5.672.006 |
| 28 de fev. de 2024 | 30,900 | 31,450 | 29,450 | 29,550 | 29,550 | 4.191.504 |
| 27 de fev. de 2024 | 30,650 | 31,050 | 29,600 | 30,950 | 30,950 | 3.584.886 |
| 26 de fev. de 2024 | 30,650 | 31,300 | 30,100 | 30,650 | 30,650 | 2.716.745 |
| 23 de fev. de 2024 | 30,100 | 31,000 | 30,000 | 30,650 | 30,650 | 3.210.522 |
| 22 de fev. de 2024 | 30,350 | 30,950 | 29,900 | 30,700 | 30,700 | 3.861.456 |
| 21 de fev. de 2024 | 28,800 | 31,350 | 28,350 | 30,350 | 30,350 | 7.759.903 |
| 20 de fev. de 2024 | 28,250 | 29,100 | 27,700 | 29,100 | 29,100 | 3.136.737 |
| 19 de fev. de 2024 | 30,000 | 30,000 | 28,000 | 28,150 | 28,150 | 4.602.731 |
| 16 de fev. de 2024 | 28,800 | 30,500 | 28,650 | 30,250 | 30,250 | 3.483.144 |
| 15 de fev. de 2024 | 28,250 | 28,800 | 27,550 | 28,800 | 28,800 | 2.532.133 |
| 14 de fev. de 2024 | 26,450 | 28,300 | 26,450 | 28,250 | 28,250 | 2.300.229 |
| 09 de fev. de 2024 | 27,900 | 27,900 | 27,900 | 27,900 | 27,900 | - |
| 08 de fev. de 2024 | 28,200 | 29,200 | 28,100 | 28,600 | 28,600 | 4.050.626 |
| 07 de fev. de 2024 | 28,800 | 29,900 | 28,000 | 28,350 | 28,350 | 8.125.289 |
| 06 de fev. de 2024 | 26,250 | 28,450 | 26,250 | 28,300 | 28,300 | 7.217.970 |
| 05 de fev. de 2024 | 25,450 | 27,050 | 25,300 | 26,250 | 26,250 | 4.970.305 |
| 02 de fev. de 2024 | 26,600 | 27,600 | 25,700 | 26,150 | 26,150 | 7.189.178 |
| 01 de fev. de 2024 | 25,700 | 27,500 | 25,600 | 26,600 | 26,600 | 8.042.778 |
| 31 de jan. de 2024 | 26,800 | 26,950 | 25,250 | 25,600 | 25,600 | 7.289.202 |
| *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.