Mercado fechado

HUYA Inc. (HUYA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
4,5500+0,1000 (+2,25%)
No fechamento: 04:00PM EDT
4,6000 +0,05 (+1,10%)
Pós-fechamento: 07:30PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20244,47004,63504,47004,55004,55001.321.200
27 de mar. de 20244,36004,51004,35004,45004,45001.382.800
26 de mar. de 20244,46004,49504,38004,38004,38001.144.800
25 de mar. de 20244,58004,73504,41504,46004,46001.952.400
22 de mar. de 20244,45004,56004,43004,45004,45001.025.000
21 de mar. de 20244,70004,73004,23004,44004,44002.911.000
20 de mar. de 20244,43004,80004,24004,80004,80003.013.900
19 de mar. de 20244,30004,47903,87004,40004,40003.938.300
18 de mar. de 20244,56004,74504,49004,72004,72001.870.500
15 de mar. de 20244,52004,57004,38004,44004,44001.042.400
14 de mar. de 20244,69004,69004,41004,52004,52001.529.200
13 de mar. de 20244,70004,82004,51504,72004,72002.390.500
12 de mar. de 20244,56004,90004,45004,66004,66003.179.100
11 de mar. de 20244,10004,75004,09004,48004,48004.297.600
08 de mar. de 20243,83003,98003,83003,94003,9400877.300
07 de mar. de 20244,05004,06003,78003,82003,82001.660.100
06 de mar. de 20244,01004,14003,96504,09004,09001.490.900
05 de mar. de 20243,80003,98003,74003,90003,90001.373.300
04 de mar. de 20243,76003,90003,70003,83003,83001.367.600
01 de mar. de 20243,62003,81503,59003,75003,75001.559.700
29 de fev. de 20243,49003,63003,47003,50003,5000897.000
28 de fev. de 20243,52003,54503,46003,49003,4900729.700
27 de fev. de 20243,57003,70003,54003,59003,5900566.700
26 de fev. de 20243,42003,58003,37003,58003,5800633.400
23 de fev. de 20243,35003,53003,33003,46003,46001.224.300
22 de fev. de 20243,21003,38503,21003,36003,3600809.800
21 de fev. de 20243,22003,33003,15503,18003,1800790.200
20 de fev. de 20243,28003,29003,15003,16003,1600947.400
16 de fev. de 20243,23003,43003,23003,26003,2600999.700
15 de fev. de 20243,13003,26003,10003,22003,2200872.500
14 de fev. de 20243,04003,20003,03003,11003,1100887.000
13 de fev. de 20243,02003,05002,97002,99002,9900911.300
12 de fev. de 20243,01003,17002,99003,10003,10001.258.900
09 de fev. de 20243,01003,02502,93002,98002,98001.815.900
08 de fev. de 20243,07003,11502,98002,99002,99001.466.000
07 de fev. de 20243,30003,35003,06503,11003,11001.467.000
06 de fev. de 20243,39003,50003,32003,36003,36001.518.500
05 de fev. de 20243,20003,35003,15003,27003,27001.218.800
02 de fev. de 20243,17003,25503,12003,20003,2000806.100
01 de fev. de 20243,10003,32003,10003,22003,22001.154.100
31 de jan. de 20242,96003,15002,93003,07003,07001.116.700
30 de jan. de 20243,04003,07002,99003,01003,0100810.200
29 de jan. de 20243,19003,21003,07003,09003,0900825.400
26 de jan. de 20243,17003,27003,15003,19003,1900755.800
25 de jan. de 20243,22003,29003,18003,18003,1800722.900
24 de jan. de 20243,18003,32003,06903,19003,19001.563.000
23 de jan. de 20243,13003,25003,07003,11003,11001.617.400
22 de jan. de 20243,23003,26002,92502,99002,99002.982.800
19 de jan. de 20243,25003,48003,23503,40003,40002.369.300
18 de jan. de 20243,30003,46003,26003,27003,27001.965.100
17 de jan. de 20243,21003,34003,13003,26003,26002.899.900
16 de jan. de 20243,32003,46003,30003,36003,36002.185.400
12 de jan. de 20243,52003,54003,39503,43003,43002.004.400
11 de jan. de 20243,28003,54003,28003,50003,50002.666.000
10 de jan. de 20243,24003,28003,16003,24003,24002.720.800
09 de jan. de 20243,32003,37003,25003,25003,2500964.400
08 de jan. de 20243,30003,43503,26503,38003,38001.800.200
05 de jan. de 20243,47003,51003,35003,35003,3500857.100
04 de jan. de 20243,51003,56003,48003,48003,4800645.800
03 de jan. de 20243,48003,59003,44003,54003,54001.068.400
02 de jan. de 20243,56003,61503,46303,52003,5200989.600
29 de dez. de 20233,53003,74003,51003,66003,66001.255.500
28 de dez. de 20233,45003,70003,43003,53003,53002.191.400
27 de dez. de 20233,35003,39503,29003,39003,39001.835.300
26 de dez. de 20233,29003,44003,25503,36003,36002.077.600
22 de dez. de 20233,19003,32003,11003,24003,24003.299.100
21 de dez. de 20233,59003,66003,55103,63003,63001.425.600
20 de dez. de 20233,40003,66003,40003,50003,50001.563.400
19 de dez. de 20233,41003,57503,41003,49003,49001.884.300
18 de dez. de 20233,56003,60503,38003,38003,38001.991.000
15 de dez. de 20233,81003,83003,55003,55003,55001.505.600
14 de dez. de 20233,70003,86003,69003,76003,76001.811.300
13 de dez. de 20233,41003,71003,41003,69003,69002.621.400
12 de dez. de 20233,40003,52503,34003,39003,39001.344.600
11 de dez. de 20233,40003,47003,35003,39003,3900966.300
08 de dez. de 20233,39003,51303,39003,44003,4400834.300
07 de dez. de 20233,49003,53003,39503,42003,42001.105.400
06 de dez. de 20233,64003,70503,43003,44003,44001.702.600
05 de dez. de 20233,45003,71003,45003,57003,57001.741.100
04 de dez. de 20233,40003,62503,35003,45003,45001.733.800
01 de dez. de 20233,30003,46503,27003,45003,45001.380.300
30 de nov. de 20233,38003,42503,31003,39003,39002.182.000
29 de nov. de 20233,35003,56503,33003,37003,37002.111.000
28 de nov. de 20233,44003,49003,35003,37003,37003.056.700
27 de nov. de 20233,76003,89003,43003,56003,56003.304.500
24 de nov. de 20233,74003,88003,70003,85003,85001.388.600
22 de nov. de 20233,90004,00003,82003,84003,84001.278.000
21 de nov. de 20233,80003,96003,76003,90003,90002.535.300
20 de nov. de 20233,84004,16003,84003,88003,88003.641.400
17 de nov. de 20233,88003,97203,75503,83003,83002.523.800
16 de nov. de 20233,71003,90003,69503,88003,88004.204.400
15 de nov. de 20233,76004,06003,75403,83003,83004.001.000
14 de nov. de 20233,57003,82003,41003,68003,68004.192.200
13 de nov. de 20233,35003,51003,33503,42003,42001.994.000
10 de nov. de 20233,14003,43503,14003,35003,35001.946.200
09 de nov. de 20233,21003,37003,13303,16003,16001.105.900
08 de nov. de 20233,20003,39003,20003,23003,2300891.100
07 de nov. de 20233,37003,37003,20003,28003,28001.214.200
06 de nov. de 20233,54003,56003,37003,41003,41001.694.900
03 de nov. de 20233,40003,52503,40003,50003,50001.137.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...