Mercado abrirá em 33 mins
BOVESPA
127.351,79 +825,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.827,86 -5,99 (-0,01%) PETROLEO CRU
83,15 +0,52 (+0,63%) OURO
2.324,10 -33,60 (-1,43%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
HUYA Inc. (HUYA)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Período:
30 de abr. de 2023 - 30 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 29 de abr. de 2024 | 4,4000 | 4,4700 | 4,3300 | 4,4500 | 4,4500 | 675.200 |
| 26 de abr. de 2024 | 4,4900 | 4,7000 | 4,3550 | 4,3800 | 4,3800 | 1.347.300 |
| 25 de abr. de 2024 | 4,5300 | 4,5900 | 4,3900 | 4,4100 | 4,4100 | 789.400 |
| 24 de abr. de 2024 | 4,5400 | 4,6750 | 4,4500 | 4,6100 | 4,6100 | 1.001.400 |
| 23 de abr. de 2024 | 4,4700 | 4,5190 | 4,3800 | 4,4300 | 4,4300 | 969.100 |
| 22 de abr. de 2024 | 4,4400 | 4,4700 | 4,3500 | 4,4100 | 4,4100 | 977.700 |
| 19 de abr. de 2024 | 4,4600 | 4,5000 | 4,3300 | 4,4100 | 4,4100 | 871.200 |
| 18 de abr. de 2024 | 4,5000 | 4,6100 | 4,4000 | 4,5100 | 4,5100 | 527.100 |
| 17 de abr. de 2024 | 4,5000 | 4,5000 | 4,3700 | 4,4400 | 4,4400 | 600.600 |
| 16 de abr. de 2024 | 4,4900 | 4,5300 | 4,3100 | 4,4700 | 4,4700 | 899.400 |
| 15 de abr. de 2024 | 4,6500 | 4,7000 | 4,4600 | 4,4700 | 4,4700 | 954.200 |
| 12 de abr. de 2024 | 4,8000 | 4,8000 | 4,5600 | 4,5700 | 4,5700 | 1.092.000 |
| 11 de abr. de 2024 | 4,8700 | 4,9850 | 4,7600 | 4,8500 | 4,8500 | 916.100 |
| 10 de abr. de 2024 | 4,9200 | 5,1000 | 4,8250 | 4,8400 | 4,8400 | 1.015.200 |
| 09 de abr. de 2024 | 5,1000 | 5,1900 | 4,8900 | 4,9900 | 4,9900 | 1.530.000 |
| 08 de abr. de 2024 | 5,0500 | 5,3000 | 4,9400 | 5,1000 | 5,1000 | 2.926.500 |
| 05 de abr. de 2024 | 4,6800 | 5,0700 | 4,6400 | 5,0000 | 5,0000 | 2.795.700 |
| 04 de abr. de 2024 | 4,7400 | 4,8300 | 4,5700 | 4,6600 | 4,6600 | 1.154.900 |
| 03 de abr. de 2024 | 4,6100 | 4,8470 | 4,5850 | 4,6900 | 4,6900 | 2.336.200 |
| 02 de abr. de 2024 | 4,5700 | 4,6700 | 4,5000 | 4,5700 | 4,5700 | 934.900 |
| 01 de abr. de 2024 | 4,6000 | 4,6700 | 4,5150 | 4,6200 | 4,6200 | 1.050.000 |
| 28 de mar. de 2024 | 4,4700 | 4,6350 | 4,4700 | 4,5500 | 4,5500 | 1.321.500 |
| 27 de mar. de 2024 | 4,3600 | 4,5100 | 4,3500 | 4,4500 | 4,4500 | 1.382.800 |
| 26 de mar. de 2024 | 4,4600 | 4,4950 | 4,3800 | 4,3800 | 4,3800 | 1.144.800 |
| 25 de mar. de 2024 | 4,5800 | 4,7350 | 4,4150 | 4,4600 | 4,4600 | 1.952.400 |
| 22 de mar. de 2024 | 4,4500 | 4,5600 | 4,4300 | 4,4500 | 4,4500 | 1.025.000 |
| 21 de mar. de 2024 | 4,7000 | 4,7300 | 4,2300 | 4,4400 | 4,4400 | 2.911.000 |
| 20 de mar. de 2024 | 4,4300 | 4,8000 | 4,2400 | 4,8000 | 4,8000 | 3.013.900 |
| 19 de mar. de 2024 | 4,3000 | 4,4790 | 3,8700 | 4,4000 | 4,4000 | 3.938.300 |
| 18 de mar. de 2024 | 4,5600 | 4,7450 | 4,4900 | 4,7200 | 4,7200 | 1.870.500 |
| 15 de mar. de 2024 | 4,5200 | 4,5700 | 4,3800 | 4,4400 | 4,4400 | 1.042.400 |
| 14 de mar. de 2024 | 4,6900 | 4,6900 | 4,4100 | 4,5200 | 4,5200 | 1.529.200 |
| 13 de mar. de 2024 | 4,7000 | 4,8200 | 4,5150 | 4,7200 | 4,7200 | 2.390.500 |
| 12 de mar. de 2024 | 4,5600 | 4,9000 | 4,4500 | 4,6600 | 4,6600 | 3.179.100 |
| 11 de mar. de 2024 | 4,1000 | 4,7500 | 4,0900 | 4,4800 | 4,4800 | 4.297.600 |
| 08 de mar. de 2024 | 3,8300 | 3,9800 | 3,8300 | 3,9400 | 3,9400 | 877.300 |
| 07 de mar. de 2024 | 4,0500 | 4,0600 | 3,7800 | 3,8200 | 3,8200 | 1.660.100 |
| 06 de mar. de 2024 | 4,0100 | 4,1400 | 3,9650 | 4,0900 | 4,0900 | 1.490.900 |
| 05 de mar. de 2024 | 3,8000 | 3,9800 | 3,7400 | 3,9000 | 3,9000 | 1.373.300 |
| 04 de mar. de 2024 | 3,7600 | 3,9000 | 3,7000 | 3,8300 | 3,8300 | 1.367.600 |
| 01 de mar. de 2024 | 3,6200 | 3,8150 | 3,5900 | 3,7500 | 3,7500 | 1.559.700 |
| 29 de fev. de 2024 | 3,4900 | 3,6300 | 3,4700 | 3,5000 | 3,5000 | 897.000 |
| 28 de fev. de 2024 | 3,5200 | 3,5450 | 3,4600 | 3,4900 | 3,4900 | 729.700 |
| 27 de fev. de 2024 | 3,5700 | 3,7000 | 3,5400 | 3,5900 | 3,5900 | 566.700 |
| 26 de fev. de 2024 | 3,4200 | 3,5800 | 3,3700 | 3,5800 | 3,5800 | 633.400 |
| 23 de fev. de 2024 | 3,3500 | 3,5300 | 3,3300 | 3,4600 | 3,4600 | 1.224.300 |
| 22 de fev. de 2024 | 3,2100 | 3,3850 | 3,2100 | 3,3600 | 3,3600 | 809.800 |
| 21 de fev. de 2024 | 3,2200 | 3,3300 | 3,1550 | 3,1800 | 3,1800 | 790.200 |
| 20 de fev. de 2024 | 3,2800 | 3,2900 | 3,1500 | 3,1600 | 3,1600 | 947.400 |
| 16 de fev. de 2024 | 3,2300 | 3,4300 | 3,2300 | 3,2600 | 3,2600 | 999.700 |
| 15 de fev. de 2024 | 3,1300 | 3,2600 | 3,1000 | 3,2200 | 3,2200 | 872.500 |
| 14 de fev. de 2024 | 3,0400 | 3,2000 | 3,0300 | 3,1100 | 3,1100 | 887.000 |
| 13 de fev. de 2024 | 3,0200 | 3,0500 | 2,9700 | 2,9900 | 2,9900 | 911.300 |
| 12 de fev. de 2024 | 3,0100 | 3,1700 | 2,9900 | 3,1000 | 3,1000 | 1.258.900 |
| 09 de fev. de 2024 | 3,0100 | 3,0250 | 2,9300 | 2,9800 | 2,9800 | 1.815.900 |
| 08 de fev. de 2024 | 3,0700 | 3,1150 | 2,9800 | 2,9900 | 2,9900 | 1.466.000 |
| 07 de fev. de 2024 | 3,3000 | 3,3500 | 3,0650 | 3,1100 | 3,1100 | 1.467.000 |
| 06 de fev. de 2024 | 3,3900 | 3,5000 | 3,3200 | 3,3600 | 3,3600 | 1.518.500 |
| 05 de fev. de 2024 | 3,2000 | 3,3500 | 3,1500 | 3,2700 | 3,2700 | 1.218.800 |
| 02 de fev. de 2024 | 3,1700 | 3,2550 | 3,1200 | 3,2000 | 3,2000 | 806.100 |
| 01 de fev. de 2024 | 3,1000 | 3,3200 | 3,1000 | 3,2200 | 3,2200 | 1.154.100 |
| 31 de jan. de 2024 | 2,9600 | 3,1500 | 2,9300 | 3,0700 | 3,0700 | 1.116.700 |
| 30 de jan. de 2024 | 3,0400 | 3,0700 | 2,9900 | 3,0100 | 3,0100 | 810.200 |
| 29 de jan. de 2024 | 3,1900 | 3,2100 | 3,0700 | 3,0900 | 3,0900 | 825.400 |
| 26 de jan. de 2024 | 3,1700 | 3,2700 | 3,1500 | 3,1900 | 3,1900 | 755.800 |
| 25 de jan. de 2024 | 3,2200 | 3,2900 | 3,1800 | 3,1800 | 3,1800 | 722.900 |
| 24 de jan. de 2024 | 3,1800 | 3,3200 | 3,0690 | 3,1900 | 3,1900 | 1.563.000 |
| 23 de jan. de 2024 | 3,1300 | 3,2500 | 3,0700 | 3,1100 | 3,1100 | 1.617.400 |
| 22 de jan. de 2024 | 3,2300 | 3,2600 | 2,9250 | 2,9900 | 2,9900 | 2.982.800 |
| 19 de jan. de 2024 | 3,2500 | 3,4800 | 3,2350 | 3,4000 | 3,4000 | 2.369.300 |
| 18 de jan. de 2024 | 3,3000 | 3,4600 | 3,2600 | 3,2700 | 3,2700 | 1.965.100 |
| 17 de jan. de 2024 | 3,2100 | 3,3400 | 3,1300 | 3,2600 | 3,2600 | 2.899.900 |
| 16 de jan. de 2024 | 3,3200 | 3,4600 | 3,3000 | 3,3600 | 3,3600 | 2.185.400 |
| 12 de jan. de 2024 | 3,5200 | 3,5400 | 3,3950 | 3,4300 | 3,4300 | 2.004.400 |
| 11 de jan. de 2024 | 3,2800 | 3,5400 | 3,2800 | 3,5000 | 3,5000 | 2.666.000 |
| 10 de jan. de 2024 | 3,2400 | 3,2800 | 3,1600 | 3,2400 | 3,2400 | 2.720.800 |
| 09 de jan. de 2024 | 3,3200 | 3,3700 | 3,2500 | 3,2500 | 3,2500 | 964.400 |
| 08 de jan. de 2024 | 3,3000 | 3,4350 | 3,2650 | 3,3800 | 3,3800 | 1.800.200 |
| 05 de jan. de 2024 | 3,4700 | 3,5100 | 3,3500 | 3,3500 | 3,3500 | 857.100 |
| 04 de jan. de 2024 | 3,5100 | 3,5600 | 3,4800 | 3,4800 | 3,4800 | 645.800 |
| 03 de jan. de 2024 | 3,4800 | 3,5900 | 3,4400 | 3,5400 | 3,5400 | 1.068.400 |
| 02 de jan. de 2024 | 3,5600 | 3,6150 | 3,4630 | 3,5200 | 3,5200 | 989.600 |
| 29 de dez. de 2023 | 3,5300 | 3,7400 | 3,5100 | 3,6600 | 3,6600 | 1.255.500 |
| 28 de dez. de 2023 | 3,4500 | 3,7000 | 3,4300 | 3,5300 | 3,5300 | 2.191.400 |
| 27 de dez. de 2023 | 3,3500 | 3,3950 | 3,2900 | 3,3900 | 3,3900 | 1.835.300 |
| 26 de dez. de 2023 | 3,2900 | 3,4400 | 3,2550 | 3,3600 | 3,3600 | 2.077.600 |
| 22 de dez. de 2023 | 3,1900 | 3,3200 | 3,1100 | 3,2400 | 3,2400 | 3.299.100 |
| 21 de dez. de 2023 | 3,5900 | 3,6600 | 3,5510 | 3,6300 | 3,6300 | 1.425.600 |
| 20 de dez. de 2023 | 3,4000 | 3,6600 | 3,4000 | 3,5000 | 3,5000 | 1.563.400 |
| 19 de dez. de 2023 | 3,4100 | 3,5750 | 3,4100 | 3,4900 | 3,4900 | 1.884.300 |
| 18 de dez. de 2023 | 3,5600 | 3,6050 | 3,3800 | 3,3800 | 3,3800 | 1.991.000 |
| 15 de dez. de 2023 | 3,8100 | 3,8300 | 3,5500 | 3,5500 | 3,5500 | 1.505.600 |
| 14 de dez. de 2023 | 3,7000 | 3,8600 | 3,6900 | 3,7600 | 3,7600 | 1.811.300 |
| 13 de dez. de 2023 | 3,4100 | 3,7100 | 3,4100 | 3,6900 | 3,6900 | 2.621.400 |
| 12 de dez. de 2023 | 3,4000 | 3,5250 | 3,3400 | 3,3900 | 3,3900 | 1.344.600 |
| 11 de dez. de 2023 | 3,4000 | 3,4700 | 3,3500 | 3,3900 | 3,3900 | 966.300 |
| 08 de dez. de 2023 | 3,3900 | 3,5130 | 3,3900 | 3,4400 | 3,4400 | 834.300 |
| 07 de dez. de 2023 | 3,4900 | 3,5300 | 3,3950 | 3,4200 | 3,4200 | 1.105.400 |
| 06 de dez. de 2023 | 3,6400 | 3,7050 | 3,4300 | 3,4400 | 3,4400 | 1.702.600 |
| 05 de dez. de 2023 | 3,4500 | 3,7100 | 3,4500 | 3,5700 | 3,5700 | 1.741.100 |
| *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.