Mercado abrirá em 4 h 49 min
BOVESPA
124.495,68 +190,11 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.452,88 +39,76 (+0,07%) PETROLEO CRU
78,82 +1,10 (+1,42%) OURO
2.345,20 +10,70 (+0,46%) Bitcoin USD
67.700,35 -1.000,78 (-1,46%)
Hang Lung Properties Limited (HLPPF)
OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 10:02AM EDT
Período:
28 de mai. de 2023 - 28 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 24 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 91.600 |
| 23 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 22 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 21 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 50.000 |
| 20 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 17 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 16 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 15 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 14 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 13 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 10 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 09 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 08 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 08 de mai. de 2024 | 0.077 Dividendo | |||||
| 07 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9430 | - |
| 06 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9430 | - |
| 03 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9430 | - |
| 02 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9430 | - |
| 01 de mai. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9430 | - |
| 30 de abr. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9430 | - |
| 29 de abr. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9430 | - |
| 26 de abr. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9430 | - |
| 25 de abr. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9430 | - |
| 24 de abr. de 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9430 | 601.000 |
| 23 de abr. de 2024 | 1,0000 | 1,0700 | 1,0000 | 1,0700 | 0,9892 | 392.300 |
| 22 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | - |
| 19 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | - |
| 18 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | - |
| 17 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | - |
| 16 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | - |
| 15 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | - |
| 12 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | - |
| 11 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | - |
| 10 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | 58.900 |
| 09 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | - |
| 08 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | 42.600 |
| 05 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | - |
| 04 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | - |
| 03 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | - |
| 02 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | 50.000 |
| 01 de abr. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | - |
| 28 de mar. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | - |
| 27 de mar. de 2024 | 1,0250 | 1,0250 | 1,0250 | 1,0250 | 0,9476 | 400 |
| 26 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | 75.000 |
| 25 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 22 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 21 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 20 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | 50.000 |
| 19 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | 49.000 |
| 18 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 15 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 14 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 13 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | 100.000 |
| 12 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 11 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 08 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 07 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 06 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 05 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | 50.000 |
| 04 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 01 de mar. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 29 de fev. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | 412.000 |
| 28 de fev. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 27 de fev. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | 134.000 |
| 26 de fev. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | 75.000 |
| 23 de fev. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 22 de fev. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 21 de fev. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 20 de fev. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 16 de fev. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | 54.000 |
| 15 de fev. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | - |
| 14 de fev. de 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 0,9615 | 65.000 |
| 13 de fev. de 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 0,9846 | - |
| 12 de fev. de 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 0,9846 | - |
| 09 de fev. de 2024 | 1,0650 | 1,0650 | 1,0650 | 1,0650 | 0,9846 | 41.300 |
| 08 de fev. de 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0170 | 2.100 |
| 07 de fev. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,1556 | - |
| 06 de fev. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,1556 | - |
| 05 de fev. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,1556 | - |
| 02 de fev. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,1556 | - |
| 01 de fev. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,1556 | - |
| 31 de jan. de 2024 | 1,1650 | 1,2500 | 1,1650 | 1,2500 | 1,1556 | 500 |
| 30 de jan. de 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2204 | - |
| 29 de jan. de 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2204 | 102.000 |
| 26 de jan. de 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2204 | - |
| 25 de jan. de 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2204 | 31.000 |
| 24 de jan. de 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2204 | - |
| 23 de jan. de 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2204 | - |
| 22 de jan. de 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2204 | 50.000 |
| 19 de jan. de 2024 | 1,2350 | 1,3200 | 1,2350 | 1,3200 | 1,2204 | 4.000 |
| 18 de jan. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,1556 | 70.000 |
| 17 de jan. de 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,1556 | 300 |
| 16 de jan. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2019 | - |
| 12 de jan. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2019 | - |
| 11 de jan. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2019 | - |
| 10 de jan. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2019 | - |
| 09 de jan. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2019 | - |
| 08 de jan. de 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2019 | 100 |
| 05 de jan. de 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,2620 | 16.100 |
| 04 de jan. de 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,2388 | - |
| *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.