Mercado abrirá em 3 h 11 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,97 +0,43 (+0,53%) OURO
2.337,60 -2,00 (-0,09%) Bitcoin USD
62.851,76 +1.410,89 (+2,30%)
BOC Hong Kong (Holdings) Limited (BNKHF)
OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 09:30AM EDT
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 27 de jun. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 26 de jun. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 25 de jun. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 24 de jun. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 21 de jun. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 200 |
| 20 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 18 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 17 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 14 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 56.500 |
| 13 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 12 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 11 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 10 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 07 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 06 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 05 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 04 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 03 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 31 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 30 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 29 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 53.500 |
| 28 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 24 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1.000 |
| 23 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 280.000 |
| 21 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 20 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 17 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 8.000 |
| 16 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 15 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 14 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 13 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 10 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 8.000 |
| 09 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 08 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 07 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 06 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 03 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 02 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 01 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 30 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 29 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 26 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 25 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 500 |
| 24 de abr. de 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 11.500 |
| 23 de abr. de 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 22 de abr. de 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 400.000 |
| 19 de abr. de 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 6.000 |
| 18 de abr. de 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 102.900 |
| 17 de abr. de 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 100.000 |
| 16 de abr. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 15 de abr. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 12 de abr. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 11 de abr. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 10 de abr. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 09 de abr. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 08 de abr. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 05 de abr. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 04 de abr. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 03 de abr. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 207.500 |
| 02 de abr. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 01 de abr. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 360.000 |
| 28 de mar. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 27 de mar. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 26 de mar. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 25 de mar. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 22 de mar. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 6.700 |
| 21 de mar. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 20 de mar. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 9.000 |
| 19 de mar. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 18 de mar. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 100 |
| 15 de mar. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 14 de mar. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 13 de mar. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 5.500 |
| 12 de mar. de 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 500 |
| 11 de mar. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 08 de mar. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 07 de mar. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 06 de mar. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 05 de mar. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 04 de mar. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 01 de mar. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1.000 |
| 29 de fev. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 223.500 |
| 28 de fev. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 27 de fev. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 26 de fev. de 2024 | 2,5500 | 2,6000 | 2,5500 | 2,6000 | 2,6000 | 1.400 |
| 23 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 22 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 21 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 20 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 16 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 15 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 14 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 13 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1.000 |
| 12 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 09 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 20.500 |
| 08 de fev. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 25.000 |
| 07 de fev. de 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 4.000 |
| 06 de fev. de 2024 | 2,4000 | 2,4000 | 2,3300 | 2,3300 | 2,3300 | 5.500 |
| *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.