Mercado fechado
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
77,34 +0,35 (+0,45%) OURO
2.350,10 +4,30 (+0,18%) Bitcoin USD
68.614,33 +904,41 (+1,34%)
HKT Trust and HKT Limited (HKTTF)
OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 12:33PM EDT
Período:
02 de jun. de 2023 - 02 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 31 de mai. de 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 30 de mai. de 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 100 |
| 29 de mai. de 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 100 |
| 28 de mai. de 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 100 |
| 24 de mai. de 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 100 |
| 23 de mai. de 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 22 de mai. de 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 21 de mai. de 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 20 de mai. de 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 17 de mai. de 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 16 de mai. de 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 200 |
| 15 de mai. de 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 14 de mai. de 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 13 de mai. de 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 10 de mai. de 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 09 de mai. de 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 08 de mai. de 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 07 de mai. de 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 06 de mai. de 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 100 |
| 03 de mai. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 02 de mai. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 01 de mai. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 30 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 29 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 26 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 25 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 24 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 89.000 |
| 23 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 22 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 19 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 18 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 17 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 260.000 |
| 16 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 15 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 100 |
| 12 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 11 de abr. de 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 100 |
| 10 de abr. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 09 de abr. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 08 de abr. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 05 de abr. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 04 de abr. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 03 de abr. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 02 de abr. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 01 de abr. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 28 de mar. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 27 de mar. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 26 de mar. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 25 de mar. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 22 de mar. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 21 de mar. de 2024 | 1,2125 | 1,2125 | 1,1300 | 1,1300 | 1,1300 | 1.000 |
| 20 de mar. de 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 43.500 |
| 19 de mar. de 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 18 de mar. de 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 15 de mar. de 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 14 de mar. de 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 13 de mar. de 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 500 |
| 12 de mar. de 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 11 de mar. de 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 08 de mar. de 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 07 de mar. de 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 06 de mar. de 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 05 de mar. de 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 04 de mar. de 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 01 de mar. de 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 29 de fev. de 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 28 de fev. de 2024 | 1,2040 | 1,2150 | 1,2040 | 1,2150 | 1,2150 | 600 |
| 27 de fev. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 26 de fev. de 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 500 |
| 23 de fev. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 22 de fev. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 21 de fev. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 20 de fev. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 16 de fev. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 15 de fev. de 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 200 |
| 14 de fev. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 13 de fev. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 12 de fev. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 09 de fev. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 08 de fev. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 07 de fev. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 67.000 |
| 06 de fev. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 05 de fev. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 02 de fev. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 01 de fev. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 31 de jan. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 30 de jan. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 29 de jan. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 26 de jan. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 100 |
| 25 de jan. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 24 de jan. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 23 de jan. de 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 300 |
| 22 de jan. de 2024 | 1,1850 | 1,1850 | 1,1100 | 1,1100 | 1,1100 | 400 |
| 19 de jan. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 18 de jan. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 17 de jan. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 16 de jan. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 12 de jan. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 11 de jan. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 10 de jan. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 09 de jan. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| *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.