Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.212,64 +27,69 (+0,05%) PETROLEO CRU
79,14 -0,09 (-0,11%) OURO
2.335,40 -5,80 (-0,25%) Bitcoin USD
67.740,79 -592,06 (-0,87%)
Haier Smart Home Co., Ltd. (6690.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 29 de mai. de 2024 | 29,600 | 29,850 | 29,000 | 29,150 | 29,150 | 9.007.574 |
| 28 de mai. de 2024 | 29,800 | 30,000 | 29,450 | 29,600 | 29,600 | 7.778.441 |
| 27 de mai. de 2024 | 28,700 | 29,950 | 28,550 | 29,750 | 29,750 | 9.522.259 |
| 24 de mai. de 2024 | 28,500 | 28,850 | 28,500 | 28,700 | 28,700 | 6.869.232 |
| 23 de mai. de 2024 | 28,900 | 29,300 | 28,550 | 28,900 | 28,900 | 10.154.087 |
| 22 de mai. de 2024 | 29,900 | 29,900 | 28,850 | 29,050 | 29,050 | 11.843.580 |
| 21 de mai. de 2024 | 29,700 | 30,000 | 29,200 | 29,400 | 29,400 | 11.630.335 |
| 20 de mai. de 2024 | 31,200 | 31,400 | 29,600 | 29,900 | 29,900 | 23.529.836 |
| 17 de mai. de 2024 | 30,750 | 31,500 | 30,500 | 31,200 | 31,200 | 15.632.820 |
| 16 de mai. de 2024 | 31,250 | 31,500 | 30,950 | 31,050 | 31,050 | 11.655.123 |
| 14 de mai. de 2024 | 31,400 | 31,850 | 30,800 | 31,150 | 31,150 | 11.548.017 |
| 13 de mai. de 2024 | 30,950 | 32,000 | 30,800 | 31,750 | 31,750 | 9.558.605 |
| 10 de mai. de 2024 | 30,450 | 31,300 | 30,350 | 31,100 | 31,100 | 13.415.697 |
| 09 de mai. de 2024 | 30,750 | 30,750 | 30,300 | 30,500 | 30,500 | 17.183.707 |
| 08 de mai. de 2024 | 30,250 | 30,900 | 30,200 | 30,550 | 30,550 | 21.403.614 |
| 07 de mai. de 2024 | 30,650 | 30,950 | 30,150 | 30,250 | 30,250 | 11.741.894 |
| 06 de mai. de 2024 | 30,000 | 30,700 | 29,600 | 30,700 | 30,700 | 17.981.980 |
| 03 de mai. de 2024 | 29,950 | 30,450 | 29,300 | 29,750 | 29,750 | 11.841.955 |
| 02 de mai. de 2024 | 29,400 | 29,750 | 29,200 | 29,700 | 29,700 | 17.476.442 |
| 30 de abr. de 2024 | 27,450 | 29,500 | 27,450 | 29,250 | 29,250 | 22.071.805 |
| 29 de abr. de 2024 | 26,950 | 27,700 | 26,650 | 27,100 | 27,100 | 11.185.703 |
| 26 de abr. de 2024 | 26,500 | 27,150 | 26,350 | 26,950 | 26,950 | 11.198.741 |
| 25 de abr. de 2024 | 26,200 | 26,650 | 25,850 | 26,450 | 26,450 | 8.566.240 |
| 24 de abr. de 2024 | 26,300 | 26,450 | 25,900 | 26,200 | 26,200 | 9.538.095 |
| 23 de abr. de 2024 | 26,550 | 26,600 | 25,850 | 26,300 | 26,300 | 11.499.888 |
| 22 de abr. de 2024 | 26,400 | 26,900 | 26,100 | 26,200 | 26,200 | 10.684.899 |
| 19 de abr. de 2024 | 26,100 | 26,300 | 25,700 | 26,050 | 26,050 | 11.026.173 |
| 18 de abr. de 2024 | 25,300 | 26,800 | 25,250 | 26,600 | 26,600 | 17.249.763 |
| 17 de abr. de 2024 | 25,350 | 25,650 | 25,050 | 25,500 | 25,500 | 14.263.397 |
| 16 de abr. de 2024 | 25,250 | 25,900 | 25,150 | 25,450 | 25,450 | 12.732.498 |
| 15 de abr. de 2024 | 25,200 | 25,750 | 25,000 | 25,500 | 25,500 | 12.910.880 |
| 12 de abr. de 2024 | 25,600 | 25,900 | 25,100 | 25,250 | 25,250 | 14.130.092 |
| 11 de abr. de 2024 | 24,800 | 25,800 | 24,750 | 25,700 | 25,700 | 11.848.571 |
| 10 de abr. de 2024 | 25,400 | 25,650 | 25,050 | 25,200 | 25,200 | 10.454.207 |
| 09 de abr. de 2024 | 26,000 | 26,150 | 25,400 | 25,600 | 25,600 | 8.204.195 |
| 08 de abr. de 2024 | 25,200 | 25,750 | 25,050 | 25,350 | 25,350 | 9.652.860 |
| 05 de abr. de 2024 | 25,150 | 25,850 | 24,700 | 25,650 | 25,650 | 10.156.777 |
| 03 de abr. de 2024 | 24,800 | 25,300 | 24,800 | 25,000 | 25,000 | 12.606.785 |
| 02 de abr. de 2024 | 24,850 | 25,500 | 24,350 | 25,100 | 25,100 | 21.159.916 |
| 28 de mar. de 2024 | 22,650 | 24,450 | 22,650 | 24,350 | 24,350 | 24.298.777 |
| 27 de mar. de 2024 | 22,500 | 22,850 | 22,100 | 22,500 | 22,500 | 18.855.881 |
| 26 de mar. de 2024 | 22,700 | 22,950 | 22,500 | 22,750 | 22,750 | 13.073.442 |
| 25 de mar. de 2024 | 22,300 | 23,100 | 22,200 | 22,750 | 22,750 | 18.095.566 |
| 22 de mar. de 2024 | 22,550 | 22,950 | 22,450 | 22,700 | 22,700 | 10.585.009 |
| 21 de mar. de 2024 | 23,550 | 23,600 | 22,950 | 23,150 | 23,150 | 13.168.680 |
| 20 de mar. de 2024 | 23,200 | 23,500 | 23,050 | 23,250 | 23,250 | 10.581.712 |
| 19 de mar. de 2024 | 23,350 | 23,800 | 23,200 | 23,350 | 23,350 | 9.819.071 |
| 18 de mar. de 2024 | 23,700 | 24,000 | 23,500 | 23,550 | 23,550 | 11.446.672 |
| 15 de mar. de 2024 | 23,850 | 24,050 | 23,400 | 23,650 | 23,650 | 106.360.001 |
| 14 de mar. de 2024 | 24,600 | 24,750 | 24,300 | 24,550 | 24,550 | 13.011.011 |
| 13 de mar. de 2024 | 24,450 | 24,700 | 24,250 | 24,450 | 24,450 | 7.835.984 |
| 12 de mar. de 2024 | 24,550 | 25,000 | 24,350 | 24,950 | 24,950 | 13.423.428 |
| 11 de mar. de 2024 | 24,150 | 24,550 | 24,000 | 24,400 | 24,400 | 7.026.341 |
| 08 de mar. de 2024 | 24,000 | 24,450 | 24,000 | 24,300 | 24,300 | 6.484.550 |
| 07 de mar. de 2024 | 24,200 | 24,700 | 23,950 | 24,200 | 24,200 | 8.187.770 |
| 06 de mar. de 2024 | 24,250 | 24,700 | 23,950 | 24,200 | 24,200 | 9.653.400 |
| 05 de mar. de 2024 | 24,200 | 24,650 | 24,100 | 24,250 | 24,250 | 6.678.936 |
| 04 de mar. de 2024 | 24,250 | 24,900 | 24,050 | 24,750 | 24,750 | 9.238.574 |
| 01 de mar. de 2024 | 23,650 | 24,450 | 23,550 | 24,300 | 24,300 | 11.724.754 |
| 29 de fev. de 2024 | 23,550 | 24,250 | 23,550 | 23,900 | 23,900 | 12.311.439 |
| 28 de fev. de 2024 | 24,300 | 24,300 | 23,700 | 23,800 | 23,800 | 10.557.400 |
| 27 de fev. de 2024 | 24,300 | 24,500 | 23,750 | 24,300 | 24,300 | 11.507.716 |
| 26 de fev. de 2024 | 24,200 | 24,700 | 24,100 | 24,300 | 24,300 | 6.362.991 |
| 23 de fev. de 2024 | 24,200 | 24,550 | 23,950 | 24,200 | 24,200 | 5.487.692 |
| 22 de fev. de 2024 | 24,400 | 24,600 | 24,000 | 24,550 | 24,550 | 7.368.177 |
| 21 de fev. de 2024 | 23,550 | 24,750 | 23,400 | 24,200 | 24,200 | 9.588.945 |
| 20 de fev. de 2024 | 23,050 | 23,900 | 22,950 | 23,800 | 23,800 | 7.196.067 |
| 19 de fev. de 2024 | 24,150 | 24,150 | 23,200 | 23,250 | 23,250 | 5.006.751 |
| 16 de fev. de 2024 | 23,400 | 24,200 | 23,350 | 24,150 | 24,150 | 4.246.380 |
| 15 de fev. de 2024 | 23,150 | 23,850 | 23,150 | 23,750 | 23,750 | 3.201.496 |
| 14 de fev. de 2024 | 22,850 | 23,800 | 22,700 | 23,600 | 23,600 | 3.870.431 |
| 09 de fev. de 2024 | 23,350 | 23,350 | 23,350 | 23,350 | 23,350 | - |
| 08 de fev. de 2024 | 23,800 | 23,900 | 23,000 | 23,200 | 23,200 | 11.172.272 |
| 07 de fev. de 2024 | 23,700 | 24,200 | 23,550 | 23,750 | 23,750 | 11.588.994 |
| 06 de fev. de 2024 | 22,300 | 24,250 | 22,200 | 24,100 | 24,100 | 16.449.114 |
| 05 de fev. de 2024 | 22,100 | 22,700 | 22,050 | 22,300 | 22,300 | 8.225.455 |
| 02 de fev. de 2024 | 22,450 | 23,050 | 22,200 | 22,300 | 22,300 | 8.221.905 |
| 01 de fev. de 2024 | 21,650 | 22,550 | 21,500 | 22,250 | 22,250 | 11.139.342 |
| 31 de jan. de 2024 | 22,300 | 22,650 | 21,750 | 22,050 | 22,050 | 16.049.465 |
| 30 de jan. de 2024 | 22,400 | 22,500 | 21,900 | 22,050 | 22,050 | 13.766.233 |
| 29 de jan. de 2024 | 22,100 | 23,000 | 22,100 | 22,700 | 22,700 | 13.373.132 |
| 26 de jan. de 2024 | 22,350 | 22,650 | 22,100 | 22,400 | 22,400 | 9.636.826 |
| 25 de jan. de 2024 | 22,300 | 22,550 | 22,050 | 22,400 | 22,400 | 7.185.542 |
| 24 de jan. de 2024 | 21,450 | 22,350 | 21,350 | 22,200 | 22,200 | 10.714.956 |
| 23 de jan. de 2024 | 21,450 | 21,750 | 20,700 | 21,350 | 21,350 | 14.042.649 |
| 22 de jan. de 2024 | 21,450 | 21,850 | 21,100 | 21,200 | 21,200 | 11.916.745 |
| 19 de jan. de 2024 | 21,300 | 21,800 | 21,100 | 21,450 | 21,450 | 9.294.000 |
| 18 de jan. de 2024 | 21,250 | 21,550 | 20,900 | 21,250 | 21,250 | 9.292.398 |
| 17 de jan. de 2024 | 21,750 | 21,950 | 21,350 | 21,500 | 21,500 | 13.022.235 |
| 16 de jan. de 2024 | 22,050 | 22,300 | 21,750 | 21,750 | 21,750 | 7.129.941 |
| 15 de jan. de 2024 | 21,800 | 21,800 | 21,800 | 21,800 | 21,800 | - |
| 12 de jan. de 2024 | 21,800 | 22,200 | 21,700 | 21,900 | 21,900 | 3.352.497 |
| 11 de jan. de 2024 | 22,100 | 22,150 | 21,650 | 21,800 | 21,800 | 6.728.600 |
| 10 de jan. de 2024 | 21,550 | 22,000 | 21,550 | 21,800 | 21,800 | 5.534.408 |
| 09 de jan. de 2024 | 21,650 | 21,950 | 21,600 | 21,650 | 21,650 | 6.886.224 |
| 08 de jan. de 2024 | 22,000 | 22,100 | 21,500 | 21,550 | 21,550 | 12.314.207 |
| 05 de jan. de 2024 | 21,400 | 22,250 | 21,200 | 22,000 | 22,000 | 9.808.402 |
| 04 de jan. de 2024 | 21,400 | 21,500 | 21,100 | 21,400 | 21,400 | 5.954.996 |
| 03 de jan. de 2024 | 21,550 | 21,650 | 21,350 | 21,400 | 21,400 | 4.056.166 |
| 02 de jan. de 2024 | 22,400 | 22,400 | 21,550 | 21,650 | 21,650 | 2.999.765 |
| *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.