Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas HKDARS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Mai 2024 | 113,88237 | -0,05 | -0,04% | 113,92741 | 113,94489 | 113,77772 | 0 |
| 25 Mai 2024 | 113,92741 | -0,05 | -0,04% | 113,97736 | 114,06347 | 113,92741 | 0 |
| 24 Mai 2024 | 113,97736 | -0,03 | -0,03% | 114,00977 | 114,07694 | 113,92141 | 0 |
| 23 Mai 2024 | 114,00771 | -0,04 | -0,03% | 114,03984 | 114,03754 | 113,79783 | 0 |
| 22 Mai 2024 | 114,04447 | 0,11 | 0,09% | 113,93711 | 114,05552 | 113,88811 | 0 |
| 21 Mai 2024 | 113,93636 | -0,02 | -0,02% | 113,96182 | 113,98959 | 113,85394 | 0 |
| 20 Mai 2024 | 113,95652 | 0,73 | 0,65% | 113,23446 | 113,98444 | 113,14576 | 0 |
| 19 Mai 2024 | 113,22185 | -0,20 | -0,18% | 113,23246 | 113,58327 | 113,19723 | 0 |
| 18 Mai 2024 | 113,42304 | 0,00 | 0,00% | 113,42304 | 113,42304 | 113,42304 | 0 |
| 17 Mai 2024 | 113,42304 | -0,18 | -0,16% | 113,59935 | 113,6891 | 113,42304 | 0 |
| 16 Mai 2024 | 113,60225 | 0,16 | 0,14% | 113,44936 | 113,6157 | 113,44766 | 0 |
| 15 Mai 2024 | 113,44232 | 0,11 | 0,10% | 113,3226 | 113,47238 | 113,29797 | 0 |
| 14 Mai 2024 | 113,32811 | 0,17 | 0,15% | 113,17948 | 113,36997 | 113,13871 | 0 |
| 13 Mai 2024 | 113,15915 | 0,15 | 0,13% | 112,99758 | 113,21226 | 112,96817 | 0 |
| 12 Mai 2024 | 113,0104 | -0,02 | -0,02% | 113,02847 | 113,07811 | 112,96135 | 0 |
| 11 Mai 2024 | 113,02847 | 0,23 | 0,20% | 112,80191 | 113,02847 | 112,80191 | 0 |
| 10 Mai 2024 | 112,80191 | -0,13 | -0,12% | 112,93292 | 113,01062 | 112,80191 | 0 |
| 09 Mai 2024 | 112,93643 | 0,14 | 0,13% | 112,80264 | 112,97299 | 112,76799 | 0 |
| 08 Mai 2024 | 112,79412 | 0,18 | 0,16% | 112,62733 | 112,81485 | 112,62851 | 0 |
| 07 Mai 2024 | 112,61754 | 0,03 | 0,02% | 112,58818 | 112,62988 | 112,50945 | 0 |
| 06 Mai 2024 | 112,59096 | 0,30 | 0,26% | 112,29694 | 112,80317 | 112,12565 | 0 |
| 05 Mai 2024 | 112,2944 | -0,19 | -0,17% | 112,48229 | 112,53583 | 112,19405 | 0 |
| 04 Mai 2024 | 112,48229 | 0,00 | 0,00% | 112,48229 | 112,48229 | 112,23102 | 0 |
| 03 Mai 2024 | 112,48229 | 0,11 | 0,10% | 112,40877 | 112,57209 | 112,19741 | 0 |
| 02 Mai 2024 | 112,37409 | 0,80 | 0,71% | 111,61077 | 112,42244 | 111,61144 | 0 |
| 01 Mai 2024 | 111,57862 | -0,53 | -0,47% | 112,1053 | 112,92792 | 111,41336 | 0 |
| 30 Abr 2024 | 112,10819 | 0,07 | 0,06% | 112,03986 | 112,15163 | 111,99103 | 0 |
| 29 Abr 2024 | 112,03864 | 0,21 | 0,19% | 111,81701 | 112,07285 | 111,5957 | 0 |
| 28 Abr 2024 | 111,82809 | 0,22 | 0,20% | 111,60766 | 112,01371 | 111,60766 | 0 |
| 27 Abr 2024 | 111,60766 | -0,38 | -0,34% | 111,98366 | 111,98366 | 111,60766 | 0 |
| 26 Abr 2024 | 111,98366 | 0,36 | 0,32% | 111,6234 | 111,98366 | 111,56381 | 0 |
| 25 Abr 2024 | 111,62421 | 0,11 | 0,10% | 111,5148 | 111,65604 | 111,50388 | 0 |
| 24 Abr 2024 | 111,51809 | 0,12 | 0,11% | 111,39852 | 111,52833 | 111,37123 | 0 |
| 23 Abr 2024 | 111,39913 | 0,08 | 0,07% | 111,31266 | 111,41231 | 111,26716 | 0 |
| 22 Abr 2024 | 111,31576 | 0,21 | 0,19% | 110,93363 | 111,33792 | 110,81727 | 0 |
| 21 Abr 2024 | 111,10484 | 0,00 | 0,00% | 111,10484 | 111,10484 | 111,10484 | 0 |
| 20 Abr 2024 | 111,10484 | 0,00 | 0,00% | 111,10484 | 111,10484 | 111,10484 | 0 |
| 19 Abr 2024 | 111,10484 | 0,03 | 0,03% | 111,09441 | 111,50641 | 111,01421 | 0 |
| 18 Abr 2024 | 111,07402 | 0,06 | 0,06% | 110,99026 | 111,11588 | 110,96584 | 0 |
| 17 Abr 2024 | 111,01007 | 0,09 | 0,08% | 110,91832 | 111,0199 | 110,64508 | 0 |
| 16 Abr 2024 | 110,91788 | 0,02 | 0,02% | 110,90126 | 110,95277 | 110,80922 | 0 |
| 15 Abr 2024 | 110,8979 | 0,63 | 0,57% | 110,45581 | 110,93319 | 110,42001 | 0 |
| 14 Abr 2024 | 110,26505 | 0,00 | 0,00% | 110,26505 | 110,26505 | 110,26505 | 0 |
| 13 Abr 2024 | 110,26505 | 0,00 | 0,00% | 110,26505 | 110,26505 | 110,26505 | 0 |
| 12 Abr 2024 | 110,26505 | -0,20 | -0,18% | 110,4702 | 110,62208 | 110,26505 | 0 |
| 11 Abr 2024 | 110,462 | 0,03 | 0,03% | 110,43422 | 110,51161 | 110,38404 | 0 |
| 10 Abr 2024 | 110,42843 | 0,00 | 0,00% | 110,4334 | 110,48264 | 110,37252 | 0 |
| 09 Abr 2024 | 110,43273 | 0,08 | 0,07% | 110,35423 | 110,45553 | 110,33205 | 0 |
| 08 Abr 2024 | 110,35169 | 0,23 | 0,21% | 110,13644 | 110,3715 | 109,86201 | 0 |
| 07 Abr 2024 | 110,11709 | 0,22 | 0,20% | 109,89571 | 110,14391 | 109,89571 | 0 |
| 06 Abr 2024 | 109,89571 | 0,00 | 0,00% | 109,89571 | 110,07321 | 109,89571 | 0 |
| 05 Abr 2024 | 109,89571 | -0,18 | -0,16% | 110,07915 | 110,2341 | 109,89571 | 0 |
| 04 Abr 2024 | 110,07682 | 0,54 | 0,49% | 109,53487 | 110,09819 | 109,50835 | 0 |
| 03 Abr 2024 | 109,53547 | 0,02 | 0,02% | 109,53532 | 109,55162 | 109,49745 | 0 |
| 02 Abr 2024 | 109,51521 | -0,60 | -0,55% | 110,12435 | 110,2022 | 109,49796 | 0 |
| 01 Abr 2024 | 110,11675 | 0,59 | 0,54% | 109,52918 | 110,14704 | 109,52108 | 0 |
| 31 Mar 2024 | 109,52678 | 0,11 | 0,10% | 109,41744 | 109,59926 | 109,41744 | 0 |
| 30 Mar 2024 | 109,41744 | 0,00 | 0,00% | 109,41744 | 109,57556 | 109,41744 | 0 |
| 29 Mar 2024 | 109,41744 | -0,12 | -0,11% | 109,55569 | 109,77931 | 109,33338 | 0 |
| 28 Mar 2024 | 109,53753 | -0,10 | -0,09% | 109,63637 | 109,65167 | 109,52532 | 0 |
| 27 Mar 2024 | 109,63352 | 0,12 | 0,11% | 109,51546 | 109,6726 | 109,48876 | 0 |
| 26 Mar 2024 | 109,51344 | 0,05 | 0,04% | 109,47314 | 109,52568 | 109,42668 | 0 |
| 25 Mar 2024 | 109,46768 | 0,16 | 0,15% | 109,30215 | 109,48833 | 109,15153 | 0 |
| 24 Mar 2024 | 109,30493 | 0,63 | 0,58% | 109,23024 | 109,32621 | 109,23024 | 0 |
| 23 Mar 2024 | 108,67143 | 0,00 | 0,00% | 108,67143 | 108,67143 | 108,67143 | 0 |
| 22 Mar 2024 | 108,67143 | -0,55 | -0,50% | 109,21644 | 109,30879 | 108,67143 | 0 |
| 21 Mar 2024 | 109,22042 | 0,16 | 0,14% | 109,07121 | 109,26982 | 109,07058 | 0 |
| 20 Mar 2024 | 109,0635 | -0,01 | -0,01% | 109,06817 | 109,10986 | 108,92604 | 0 |
| 19 Mar 2024 | 109,07376 | 0,08 | 0,08% | 108,98733 | 109,08872 | 108,92522 | 0 |
| 18 Mar 2024 | 108,99167 | 0,28 | 0,26% | 108,8007 | 109,10682 | 108,76353 | 0 |
| 17 Mar 2024 | 108,71273 | 0,00 | 0,00% | 108,71273 | 108,71273 | 108,71273 | 0 |
| 16 Mar 2024 | 108,71273 | 0,00 | 0,00% | 108,71273 | 108,71273 | 108,71273 | 0 |
| 15 Mar 2024 | 108,71273 | 0,04 | 0,03% | 108,69475 | 108,78292 | 108,60432 | 0 |
| 14 Mar 2024 | 108,67556 | 0,06 | 0,05% | 108,61309 | 108,71864 | 108,60961 | 0 |
| 13 Mar 2024 | 108,61904 | 5,02 | 4,85% | 108,25739 | 108,65104 | 108,23629 | 0 |
| 12 Mar 2024 | 103,59666 | -4,85 | -4,48% | 108,44998 | 108,50126 | 103,58337 | 0 |
| 11 Mar 2024 | 108,45035 | 0,32 | 0,30% | 108,13845 | 108,48673 | 108,01348 | 0 |
| 10 Mar 2024 | 108,12821 | -0,07 | -0,07% | 108,20319 | 108,20319 | 108,00548 | 0 |
| 09 Mar 2024 | 108,20319 | -0,09 | -0,08% | 108,28854 | 108,28854 | 108,20319 | 0 |
| 08 Mar 2024 | 108,28854 | 0,10 | 0,10% | 108,20781 | 108,36616 | 108,14361 | 0 |
| 07 Mar 2024 | 108,18535 | 0,09 | 0,09% | 108,08975 | 108,21798 | 108,0971 | 0 |
| 06 Mar 2024 | 108,09103 | 0,04 | 0,04% | 108,05534 | 108,12721 | 107,74828 | 0 |
| 05 Mar 2024 | 108,05254 | 0,17 | 0,16% | 107,87208 | 108,0876 | 107,88047 | 0 |
| 04 Mar 2024 | 107,88328 | 0,34 | 0,32% | 107,66717 | 107,91388 | 107,32871 | 0 |
| 03 Mar 2024 | 107,54345 | 0,00 | 0,00% | 107,54345 | 107,54345 | 107,54345 | 0 |
| 02 Mar 2024 | 107,54345 | 0,00 | 0,00% | 107,54345 | 107,54345 | 107,54345 | 0 |
| 01 Mar 2024 | 107,54345 | -0,06 | -0,05% | 107,60473 | 107,7212 | 107,54345 | 0 |
| 29 Fev 2024 | 107,60187 | 0,07 | 0,07% | 107,53688 | 107,62592 | 107,51654 | 0 |
| 28 Fev 2024 | 107,52887 | 0,02 | 0,02% | 107,50275 | 107,57354 | 107,37284 | 0 |
| 27 Fev 2024 | 107,50567 | 0,06 | 0,06% | 107,43817 | 107,52521 | 107,38951 | 0 |
