Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas HKDZAR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2,3365 | 0,02 | 0,76% | 2,31895 | 2,3401 | 2,31338 | 0 |
| 24 Jun 2024 | 2,31892 | 0,01 | 0,48% | 2,30721 | 2,33593 | 2,30507 | 0 |
| 23 Jun 2024 | 2,30793 | 0,01 | 0,26% | 2,30217 | 2,30898 | 2,30194 | 0 |
| 22 Jun 2024 | 2,30187 | 0,00 | 0,00% | 2,30187 | 2,30187 | 2,30187 | 0 |
| 21 Jun 2024 | 2,30187 | 0,00 | -0,06% | 2,30296 | 2,30865 | 2,28987 | 0 |
| 20 Jun 2024 | 2,30321 | 0,01 | 0,25% | 2,29745 | 2,32895 | 2,2986 | 0 |
| 19 Jun 2024 | 2,29746 | -0,01 | -0,56% | 2,31051 | 2,31168 | 2,29547 | 0 |
| 18 Jun 2024 | 2,31038 | -0,02 | -1,06% | 2,3352 | 2,34241 | 2,30904 | 0 |
| 17 Jun 2024 | 2,33516 | -0,02 | -0,69% | 2,35137 | 2,35601 | 2,3312 | 0 |
| 16 Jun 2024 | 2,35136 | 0,00 | -0,08% | 2,35332 | 2,35609 | 2,34976 | 0 |
| 15 Jun 2024 | 2,35332 | 0,00 | -0,03% | 2,35402 | 2,35392 | 2,34775 | 0 |
| 14 Jun 2024 | 2,35402 | -0,01 | -0,25% | 2,35997 | 2,36905 | 2,34362 | 0 |
| 13 Jun 2024 | 2,35989 | 0,01 | 0,23% | 2,35455 | 2,37329 | 2,34551 | 0 |
| 12 Jun 2024 | 2,35454 | -0,02 | -0,88% | 2,37523 | 2,38862 | 2,34218 | 0 |
| 11 Jun 2024 | 2,37535 | -0,02 | -0,98% | 2,39859 | 2,40314 | 2,37366 | 0 |
| 10 Jun 2024 | 2,39875 | -0,02 | -0,84% | 2,40358 | 2,40925 | 2,39414 | 0 |
| 09 Jun 2024 | 2,41908 | 0,00 | 0,01% | 2,40988 | 2,4378 | 2,40988 | 0 |
| 08 Jun 2024 | 2,41891 | 0,00 | 0,00% | 2,41891 | 2,41891 | 2,41891 | 0 |
| 07 Jun 2024 | 2,41891 | -0,01 | -0,38% | 2,42873 | 2,42515 | 2,40352 | 0 |
| 06 Jun 2024 | 2,42816 | 0,00 | 0,10% | 2,42542 | 2,43352 | 2,41712 | 0 |
| 05 Jun 2024 | 2,42574 | 0,03 | 1,21% | 2,39671 | 2,43039 | 2,38964 | 0 |
| 04 Jun 2024 | 2,39666 | 0,03 | 1,14% | 2,37049 | 2,40257 | 2,36922 | 0 |
| 03 Jun 2024 | 2,36961 | -0,03 | -1,33% | 2,40148 | 2,41424 | 2,36493 | 0 |
| 02 Jun 2024 | 2,4015 | 0,00 | -0,12% | 2,40439 | 2,41397 | 2,39935 | 0 |
| 01 Jun 2024 | 2,40439 | 0,00 | 0,01% | 2,40418 | 2,40557 | 2,40418 | 0 |
| 31 Mai 2024 | 2,40418 | 0,01 | 0,37% | 2,3952 | 2,41734 | 2,38365 | 0 |
| 30 Mai 2024 | 2,39529 | 0,03 | 1,38% | 2,36239 | 2,40208 | 2,36182 | 0 |
| 29 Mai 2024 | 2,36271 | 0,02 | 0,95% | 2,34048 | 2,36363 | 2,33214 | 0 |
| 28 Mai 2024 | 2,34039 | -0,01 | -0,47% | 2,35326 | 2,35979 | 2,33876 | 0 |
| 27 Mai 2024 | 2,3515 | -0,01 | -0,26% | 2,35758 | 2,36546 | 2,34692 | 0 |
| 26 Mai 2024 | 2,35765 | 0,00 | 0,00% | 2,35765 | 2,35765 | 2,35765 | 0 |
| 25 Mai 2024 | 2,35765 | 0,00 | 0,00% | 2,35765 | 2,35765 | 2,35765 | 0 |
| 24 Mai 2024 | 2,35765 | -0,01 | -0,31% | 2,36565 | 2,36896 | 2,35034 | 0 |
| 23 Mai 2024 | 2,36506 | 0,02 | 0,90% | 2,3444 | 2,36815 | 2,34275 | 0 |
| 22 Mai 2024 | 2,34395 | 0,03 | 1,28% | 2,31445 | 2,34455 | 2,31446 | 0 |
| 21 Mai 2024 | 2,31433 | -0,01 | -0,64% | 2,3292 | 2,33793 | 2,30979 | 0 |
| 20 Mai 2024 | 2,32923 | 0,00 | 0,03% | 2,3284 | 2,3454 | 2,32185 | 0 |
| 19 Mai 2024 | 2,32861 | 0,00 | 0,17% | 2,32463 | 2,3317 | 2,31678 | 0 |
| 18 Mai 2024 | 2,32463 | 0,00 | -0,14% | 2,32783 | 2,32863 | 2,31189 | 0 |
| 17 Mai 2024 | 2,32783 | 0,00 | -0,07% | 2,32968 | 2,34496 | 2,31688 | 0 |
| 16 Mai 2024 | 2,32938 | -0,01 | -0,39% | 2,33902 | 2,34649 | 2,32708 | 0 |
| 15 Mai 2024 | 2,33845 | -0,02 | -0,71% | 2,35534 | 2,35804 | 2,33766 | 0 |
| 14 Mai 2024 | 2,35522 | 0,01 | 0,26% | 2,34926 | 2,36549 | 2,3488 | 0 |
| 13 Mai 2024 | 2,34921 | -0,01 | -0,37% | 2,3579 | 2,36741 | 2,34207 | 0 |
| 12 Mai 2024 | 2,35799 | 0,00 | -0,16% | 2,36184 | 2,36806 | 2,35262 | 0 |
| 11 Mai 2024 | 2,36184 | 0,00 | 0,11% | 2,35931 | 2,36362 | 2,35931 | 0 |
| 10 Mai 2024 | 2,35931 | 0,00 | -0,16% | 2,36297 | 2,36812 | 2,35229 | 0 |
| 09 Mai 2024 | 2,36319 | -0,01 | -0,54% | 2,37673 | 2,38132 | 2,35913 | 0 |
| 08 Mai 2024 | 2,37595 | 0,01 | 0,39% | 2,3677 | 2,3887 | 2,36875 | 0 |
| 07 Mai 2024 | 2,36674 | 0,00 | 0,12% | 2,36357 | 2,3736 | 2,35715 | 0 |
| 06 Mai 2024 | 2,36391 | -0,01 | -0,46% | 2,37435 | 2,37158 | 2,35111 | 0 |
| 05 Mai 2024 | 2,37474 | 0,01 | 0,24% | 2,36912 | 2,3748 | 2,36368 | 0 |
| 04 Mai 2024 | 2,36912 | 0,00 | -0,02% | 2,36952 | 2,36912 | 2,36399 | 0 |
| 03 Mai 2024 | 2,36952 | 0,00 | -0,18% | 2,37359 | 2,37974 | 2,3542 | 0 |
| 02 Mai 2024 | 2,37387 | 0,00 | 0,04% | 2,37307 | 2,39203 | 2,36578 | 0 |
| 01 Mai 2024 | 2,373 | -0,03 | -1,21% | 2,40138 | 2,40458 | 2,37096 | 0 |
| 30 Abr 2024 | 2,40213 | 0,02 | 0,84% | 2,38201 | 2,40967 | 2,3851 | 0 |
| 29 Abr 2024 | 2,38201 | -0,02 | -0,85% | 2,40187 | 2,40319 | 2,37855 | 0 |
| 27 Abr 2024 | 2,40247 | 0,00 | 0,00% | 2,40247 | 2,40247 | 2,40247 | 0 |
| 26 Abr 2024 | 2,40247 | 0,00 | 0,00% | 2,40247 | 2,40247 | 2,40247 | 0 |
| 26 Abr 2024 | 2,40247 | -0,03 | -1,21% | 2,43168 | 2,43889 | 2,39149 | 0 |
| 25 Abr 2024 | 2,43191 | -0,02 | -0,99% | 2,456 | 2,45602 | 2,41706 | 0 |
| 24 Abr 2024 | 2,45628 | 0,02 | 0,71% | 2,43992 | 2,45927 | 2,43495 | 0 |
| 23 Abr 2024 | 2,43888 | -0,01 | -0,41% | 2,44881 | 2,45888 | 2,43652 | 0 |
| 22 Abr 2024 | 2,44893 | 0,00 | 0,20% | 2,44407 | 2,45037 | 2,43351 | 0 |
| 21 Abr 2024 | 2,44403 | 0,00 | 0,10% | 2,44157 | 2,44753 | 2,43858 | 0 |
| 20 Abr 2024 | 2,44157 | 0,00 | 0,00% | 2,44157 | 2,44157 | 2,44157 | 0 |
| 19 Abr 2024 | 2,44157 | -0,01 | -0,26% | 2,448 | 2,46299 | 2,43118 | 0 |
| 18 Abr 2024 | 2,44782 | 0,02 | 0,84% | 2,42739 | 2,45208 | 2,41673 | 0 |
| 17 Abr 2024 | 2,42741 | 0,00 | -0,14% | 2,43117 | 2,43986 | 2,41542 | 0 |
| 16 Abr 2024 | 2,43092 | 0,01 | 0,26% | 2,4247 | 2,44137 | 2,41979 | 0 |
| 15 Abr 2024 | 2,42451 | 0,02 | 0,78% | 2,4057 | 2,43369 | 2,39922 | 0 |
| 14 Abr 2024 | 2,40577 | 0,00 | -0,11% | 2,40838 | 2,41085 | 2,40504 | 0 |
| 13 Abr 2024 | 2,40838 | 0,00 | 0,00% | 2,40838 | 2,40838 | 2,40838 | 0 |
| 12 Abr 2024 | 2,40838 | 0,02 | 0,84% | 2,38823 | 2,4216 | 2,38015 | 0 |
| 11 Abr 2024 | 2,38831 | -0,01 | -0,42% | 2,39834 | 2,40535 | 2,37951 | 0 |
| 10 Abr 2024 | 2,39842 | 0,04 | 1,76% | 2,35709 | 2,40066 | 2,354 | 0 |
| 09 Abr 2024 | 2,35694 | -0,02 | -0,97% | 2,37996 | 2,38113 | 2,35127 | 0 |
| 08 Abr 2024 | 2,37996 | -0,01 | -0,45% | 2,39078 | 2,39043 | 2,36712 | 0 |
| 07 Abr 2024 | 2,39072 | 0,00 | 0,07% | 2,38893 | 2,3912 | 2,38675 | 0 |
| 06 Abr 2024 | 2,38893 | 0,00 | 0,00% | 2,38903 | 2,38903 | 2,37619 | 0 |
| 05 Abr 2024 | 2,38903 | 0,00 | -0,02% | 2,38952 | 2,39697 | 2,37329 | 0 |
| 04 Abr 2024 | 2,38954 | 0,00 | 0,19% | 2,38518 | 2,39531 | 2,37253 | 0 |
| 03 Abr 2024 | 2,38507 | -0,01 | -0,55% | 2,39836 | 2,40923 | 2,38147 | 0 |
| 02 Abr 2024 | 2,3982 | -0,02 | -0,99% | 2,42195 | 2,42272 | 2,39451 | 0 |
| 01 Abr 2024 | 2,4221 | 0,01 | 0,49% | 2,41038 | 2,43122 | 2,40155 | 0 |
| 31 Mar 2024 | 2,41033 | 0,00 | -0,10% | 2,41266 | 2,42223 | 2,40894 | 0 |
| 30 Mar 2024 | 2,41266 | 0,00 | -0,03% | 2,41334 | 2,41775 | 2,41266 | 0 |
| 29 Mar 2024 | 2,41334 | -0,01 | -0,24% | 2,41921 | 2,42156 | 2,41181 | 0 |
| 28 Mar 2024 | 2,41925 | 0,00 | -0,03% | 2,42011 | 2,44206 | 2,41482 | 0 |
