Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas HKDX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.897,80 | 0,59 | 0,02% | 3.897,80 | 3.897,80 | 3.897,80 | 0 |
| 27 Jun 2024 | 3.897,21 | 10,80 | 0,28% | 3.897,21 | 3.897,21 | 3.897,21 | 0 |
| 26 Jun 2024 | 3.886,41 | -8,93 | -0,23% | 3.886,41 | 3.886,41 | 3.886,41 | 0 |
| 25 Jun 2024 | 3.895,34 | -34,17 | -0,87% | 3.895,34 | 3.895,34 | 3.895,34 | 0 |
| 24 Jun 2024 | 3.929,51 | 38,87 | 1,00% | 3.929,51 | 3.929,51 | 3.929,51 | 0 |
| 21 Jun 2024 | 3.890,64 | -25,14 | -0,64% | 3.890,64 | 3.890,64 | 3.890,64 | 0 |
| 20 Jun 2024 | 3.915,78 | 38,99 | 1,01% | 3.915,78 | 3.915,78 | 3.915,78 | 0 |
| 19 Jun 2024 | 3.876,79 | -14,85 | -0,38% | 3.876,79 | 3.876,79 | 3.876,79 | 0 |
| 18 Jun 2024 | 3.891,64 | 14,23 | 0,37% | 3.891,64 | 3.891,64 | 3.891,64 | 0 |
| 17 Jun 2024 | 3.877,41 | 9,20 | 0,24% | 3.877,41 | 3.877,41 | 3.877,41 | 0 |
| 14 Jun 2024 | 3.868,21 | -56,07 | -1,43% | 3.868,21 | 3.868,21 | 3.868,21 | 0 |
| 13 Jun 2024 | 3.924,28 | -81,37 | -2,03% | 3.924,28 | 3.924,28 | 3.924,28 | 0 |
| 12 Jun 2024 | 4.005,65 | 51,85 | 1,31% | 4.005,65 | 4.005,65 | 4.005,65 | 0 |
| 11 Jun 2024 | 3.953,80 | -28,34 | -0,71% | 3.953,80 | 3.953,80 | 3.953,80 | 0 |
| 10 Jun 2024 | 3.982,14 | -14,49 | -0,36% | 3.982,14 | 3.982,14 | 3.982,14 | 0 |
| 07 Jun 2024 | 3.996,63 | -21,12 | -0,53% | 3.996,63 | 3.996,63 | 3.996,63 | 0 |
| 06 Jun 2024 | 4.017,75 | 12,00 | 0,30% | 4.017,75 | 4.017,75 | 4.017,75 | 0 |
| 05 Jun 2024 | 4.005,75 | 34,38 | 0,87% | 4.005,75 | 4.005,75 | 4.005,75 | 0 |
| 04 Jun 2024 | 3.971,37 | -43,10 | -1,07% | 3.971,37 | 3.971,37 | 3.971,37 | 0 |
| 03 Jun 2024 | 4.014,47 | 24,16 | 0,61% | 4.014,47 | 4.014,47 | 4.014,47 | 0 |
| 31 Mai 2024 | 3.990,31 | 0,58 | 0,01% | 3.990,31 | 3.990,31 | 3.990,31 | 0 |
| 30 Mai 2024 | 3.989,73 | 6,89 | 0,17% | 3.989,73 | 3.989,73 | 3.989,73 | 0 |
| 29 Mai 2024 | 3.982,84 | -48,03 | -1,19% | 3.982,84 | 3.982,84 | 3.982,84 | 0 |
| 28 Mai 2024 | 4.030,87 | -19,82 | -0,49% | 4.030,87 | 4.030,87 | 4.030,87 | 0 |
| 27 Mai 2024 | 4.050,69 | 18,09 | 0,45% | 4.050,69 | 4.050,69 | 4.050,69 | 0 |
| 24 Mai 2024 | 4.032,60 | -0,97 | -0,02% | 4.032,60 | 4.032,60 | 4.032,60 | 0 |
| 23 Mai 2024 | 4.033,57 | 1,43 | 0,04% | 4.033,57 | 4.033,57 | 4.033,57 | 0 |
| 22 Mai 2024 | 4.032,14 | -9,22 | -0,23% | 4.032,14 | 4.032,14 | 4.032,14 | 0 |
| 21 Mai 2024 | 4.041,36 | -13,31 | -0,33% | 4.041,36 | 4.041,36 | 4.041,36 | 0 |
| 20 Mai 2024 | 4.054,67 | 11,99 | 0,30% | 4.054,67 | 4.054,67 | 4.054,67 | 0 |
| 17 Mai 2024 | 4.042,68 | -15,54 | -0,38% | 4.042,68 | 4.042,68 | 4.042,68 | 0 |
| 16 Mai 2024 | 4.058,22 | -40,42 | -0,99% | 4.058,22 | 4.058,22 | 4.058,22 | 0 |
| 15 Mai 2024 | 4.098,64 | 30,07 | 0,74% | 4.098,64 | 4.098,64 | 4.098,64 | 0 |
| 14 Mai 2024 | 4.068,57 | 2,73 | 0,07% | 4.068,57 | 4.068,57 | 4.068,57 | 0 |
| 13 Mai 2024 | 4.065,84 | -5,33 | -0,13% | 4.065,84 | 4.065,84 | 4.065,84 | 0 |
| 10 Mai 2024 | 4.071,17 | 18,93 | 0,47% | 4.071,17 | 4.071,17 | 4.071,17 | 0 |
| 09 Mai 2024 | 4.052,24 | 7,78 | 0,19% | 4.052,24 | 4.052,24 | 4.052,24 | 0 |
| 08 Mai 2024 | 4.044,46 | 13,19 | 0,33% | 4.044,46 | 4.044,46 | 4.044,46 | 0 |
| 07 Mai 2024 | 4.031,27 | 48,86 | 1,23% | 4.031,27 | 4.031,27 | 4.031,27 | 0 |
| 06 Mai 2024 | 3.982,41 | 31,98 | 0,81% | 3.982,41 | 3.982,41 | 3.982,41 | 0 |
| 03 Mai 2024 | 3.950,43 | 20,84 | 0,53% | 3.950,43 | 3.950,43 | 3.950,43 | 0 |
| 02 Mai 2024 | 3.929,59 | -8,56 | -0,22% | 3.929,59 | 3.929,59 | 3.929,59 | 0 |
| 30 Abr 2024 | 3.938,15 | -38,15 | -0,96% | 3.938,15 | 3.938,15 | 3.938,15 | 0 |
| 29 Abr 2024 | 3.976,30 | -6,27 | -0,16% | 3.976,30 | 3.976,30 | 3.976,30 | 0 |
| 26 Abr 2024 | 3.982,57 | 35,32 | 0,89% | 3.982,57 | 3.982,57 | 3.982,57 | 0 |
| 25 Abr 2024 | 3.947,25 | -36,70 | -0,92% | 3.947,25 | 3.947,25 | 3.947,25 | 0 |
| 24 Abr 2024 | 3.983,95 | -14,52 | -0,36% | 3.983,95 | 3.983,95 | 3.983,95 | 0 |
| 23 Abr 2024 | 3.998,47 | 55,70 | 1,41% | 3.998,47 | 3.998,47 | 3.998,47 | 0 |
| 22 Abr 2024 | 3.942,77 | 29,59 | 0,76% | 3.942,77 | 3.942,77 | 3.942,77 | 0 |
| 19 Abr 2024 | 3.913,18 | -22,32 | -0,57% | 3.913,18 | 3.913,18 | 3.913,18 | 0 |
| 18 Abr 2024 | 3.935,50 | 17,32 | 0,44% | 3.935,50 | 3.935,50 | 3.935,50 | 0 |
| 17 Abr 2024 | 3.918,18 | 0,86 | 0,02% | 3.918,18 | 3.918,18 | 3.918,18 | 0 |
| 16 Abr 2024 | 3.917,32 | -62,71 | -1,58% | 3.917,32 | 3.917,32 | 3.917,32 | 0 |
| 15 Abr 2024 | 3.980,03 | 17,36 | 0,44% | 3.980,03 | 3.980,03 | 3.980,03 | 0 |
| 12 Abr 2024 | 3.962,67 | -6,79 | -0,17% | 3.962,67 | 3.962,67 | 3.962,67 | 0 |
| 11 Abr 2024 | 3.969,46 | -39,91 | -1,00% | 3.969,46 | 3.969,46 | 3.969,46 | 0 |
| 10 Abr 2024 | 4.009,37 | 4,15 | 0,10% | 4.009,37 | 4.009,37 | 4.009,37 | 0 |
| 09 Abr 2024 | 4.005,22 | -48,83 | -1,20% | 4.005,22 | 4.005,22 | 4.005,22 | 0 |
| 08 Abr 2024 | 4.054,05 | 32,88 | 0,82% | 4.054,05 | 4.054,05 | 4.054,05 | 0 |
| 05 Abr 2024 | 4.021,17 | -51,85 | -1,27% | 4.021,17 | 4.021,17 | 4.021,17 | 0 |
| 04 Abr 2024 | 4.073,02 | 10,72 | 0,26% | 4.073,02 | 4.073,02 | 4.073,02 | 0 |
| 03 Abr 2024 | 4.062,30 | 20,94 | 0,52% | 4.062,30 | 4.062,30 | 4.062,30 | 0 |
| 02 Abr 2024 | 4.041,36 | -44,91 | -1,10% | 4.041,36 | 4.041,36 | 4.041,36 | 0 |
