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 HKDIDR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mai 2024 | 2.054,4483 | 0,00 | 0,00% | 2.054,4483 | 2.054,4483 | 2.054,4483 | 0 |
| 10 Mai 2024 | 2.054,4483 | 2,15 | 0,10% | 2.052,2569 | 2.057,3141 | 2.049,0025 | 0 |
| 09 Mai 2024 | 2.052,3024 | -4,95 | -0,24% | 2.057,1322 | 2.056,9739 | 2.049,084 | 0 |
| 08 Mai 2024 | 2.057,2488 | 1,12 | 0,05% | 2.056,5881 | 2.057,7913 | 2.051,7936 | 0 |
| 07 Mai 2024 | 2.056,1253 | 4,27 | 0,21% | 2.051,6945 | 2.056,6118 | 2.048,8895 | 0 |
| 06 Mai 2024 | 2.051,8579 | -7,01 | -0,34% | 2.059,1078 | 2.059,19 | 2.044,302 | 0 |
| 05 Mai 2024 | 2.058,8666 | 14,90 | 0,73% | 2.058,8666 | 2.058,8666 | 2.043,9652 | 0 |
| 04 Mai 2024 | 2.043,9652 | 0,00 | 0,00% | 2.043,9652 | 2.043,9652 | 2.043,9652 | 0 |
| 03 Mai 2024 | 2.043,9652 | -16,94 | -0,82% | 2.060,9993 | 2.072,73 | 2.036,3112 | 0 |
| 02 Mai 2024 | 2.060,9097 | -11,30 | -0,55% | 2.072,2186 | 2.080,7199 | 2.056,4251 | 0 |
| 01 Mai 2024 | 2.072,2133 | -8,49 | -0,41% | 2.080,7157 | 2.079,9634 | 2.066,5294 | 0 |
| 30 Abr 2024 | 2.080,7051 | 3,10 | 0,15% | 2.077,5269 | 2.081,4719 | 2.073,525 | 0 |
| 29 Abr 2024 | 2.077,6092 | 2,90 | 0,14% | 2.070,5295 | 2.078,7682 | 2.068,177 | 0 |
| 27 Abr 2024 | 2.074,713 | 0,00 | 0,00% | 2.074,713 | 2.074,713 | 2.074,713 | 0 |
| 26 Abr 2024 | 2.074,713 | 0,00 | 0,00% | 2.074,713 | 2.074,713 | 2.074,713 | 0 |
| 26 Abr 2024 | 2.074,713 | 4,11 | 0,20% | 2.070,6086 | 2.078,1803 | 2.063,9717 | 0 |
| 25 Abr 2024 | 2.070,6033 | -1,89 | -0,09% | 2.072,53 | 2.073,8979 | 2.062,3503 | 0 |
| 24 Abr 2024 | 2.072,4971 | 10,24 | 0,50% | 2.062,0484 | 2.074,4283 | 2.047,3207 | 0 |
| 23 Abr 2024 | 2.062,2522 | -12,32 | -0,59% | 2.074,5675 | 2.073,4459 | 2.059,0697 | 0 |
| 22 Abr 2024 | 2.074,5715 | 3,94 | 0,19% | 2.072,5724 | 2.078,825 | 2.069,0991 | 0 |
| 21 Abr 2024 | 2.070,6351 | 0,00 | 0,00% | 2.070,6351 | 2.070,6351 | 2.070,6351 | 0 |
| 20 Abr 2024 | 2.070,6351 | 0,00 | 0,00% | 2.070,6351 | 2.070,6351 | 2.070,6351 | 0 |
| 19 Abr 2024 | 2.070,6351 | -1,44 | -0,07% | 2.072,0913 | 2.079,9454 | 2.065,377 | 0 |
| 18 Abr 2024 | 2.072,0729 | -3,60 | -0,17% | 2.077,009 | 2.073,53 | 2.063,4398 | 0 |
| 17 Abr 2024 | 2.075,676 | -10,25 | -0,49% | 2.081,5538 | 2.077,7129 | 2.066,3649 | 0 |
| 16 Abr 2024 | 2.085,9225 | 31,79 | 1,55% | 2.053,9813 | 2.086,1026 | 2.027,49 | 0 |
| 15 Abr 2024 | 2.054,1313 | -2,45 | -0,12% | 2.056,4076 | 2.058,7018 | 2.048,9501 | 0 |
| 14 Abr 2024 | 2.056,5782 | 0,05 | 0,00% | 2.056,5782 | 2.056,5782 | 2.056,5238 | 0 |
| 13 Abr 2024 | 2.056,5238 | 0,00 | 0,00% | 2.056,5238 | 2.056,5238 | 2.056,5238 | 0 |
| 12 Abr 2024 | 2.056,5238 | 13,32 | 0,65% | 2.045,428 | 2.062,1833 | 2.048,9226 | 0 |
| 11 Abr 2024 | 2.043,2066 | 0,97 | 0,05% | 2.042,2316 | 2.046,5607 | 2.034,9256 | 0 |
| 10 Abr 2024 | 2.042,2316 | 11,90 | 0,59% | 2.030,4689 | 2.042,3348 | 2.020,389 | 0 |
| 09 Abr 2024 | 2.030,3291 | -3,03 | -0,15% | 2.033,439 | 2.030,9034 | 2.021,9783 | 0 |
| 08 Abr 2024 | 2.033,3637 | 3,96 | 0,20% | 2.029,4168 | 2.033,8909 | 2.023,1258 | 0 |
| 07 Abr 2024 | 2.029,4038 | -0,12 | -0,01% | 2.029,4038 | 2.029,5205 | 2.029,4038 | 0 |
| 06 Abr 2024 | 2.029,5205 | 0,00 | 0,00% | 2.029,5205 | 2.029,5205 | 2.029,5205 | 0 |
| 05 Abr 2024 | 2.029,5205 | -3,03 | -0,15% | 2.030,995 | 2.031,975 | 2.023,8007 | 0 |
| 04 Abr 2024 | 2.032,5535 | -3,81 | -0,19% | 2.036,3768 | 2.033,99 | 2.025,0258 | 0 |
| 03 Abr 2024 | 2.036,3664 | -3,30 | -0,16% | 2.037,1783 | 2.037,9358 | 2.030,8588 | 0 |
| 02 Abr 2024 | 2.039,6653 | 0,68 | 0,03% | 2.036,4311 | 2.039,7669 | 2.029,7721 | 0 |
| 01 Abr 2024 | 2.038,9893 | 13,00 | 0,64% | 2.025,9262 | 2.039,322 | 2.026,1204 | 0 |
| 31 Mar 2024 | 2.025,9922 | -3,08 | -0,15% | 2.025,9922 | 2.029,0688 | 2.025,9922 | 0 |
| 30 Mar 2024 | 2.029,0688 | 0,00 | 0,00% | 2.029,0688 | 2.029,0688 | 2.029,0688 | 0 |
| 29 Mar 2024 | 2.029,0688 | -0,51 | -0,03% | 2.030,4536 | 2.032,9804 | 2.026,1074 | 0 |
| 28 Mar 2024 | 2.029,5799 | -0,72 | -0,04% | 2.032,4852 | 2.031,035 | 2.025,9582 | 0 |
| 27 Mar 2024 | 2.030,3011 | 6,19 | 0,31% | 2.024,1745 | 2.035,2853 | 2.019,34 | 0 |
| 26 Mar 2024 | 2.024,1103 | 4,31 | 0,21% | 2.019,7267 | 2.024,2586 | 2.016,9338 | 0 |
| 25 Mar 2024 | 2.019,8029 | -1,38 | -0,07% | 2.022,0114 | 2.023,8038 | 2.014,5327 | 0 |
| 24 Mar 2024 | 2.021,178 | 0,00 | 0,00% | 2.021,178 | 2.021,178 | 2.021,178 | 0 |
| 23 Mar 2024 | 2.021,178 | 0,00 | 0,00% | 2.021,178 | 2.021,178 | 2.021,178 | 0 |
| 22 Mar 2024 | 2.021,178 | 10,33 | 0,51% | 2.010,8914 | 2.028,645 | 2.002,67 | 0 |
| 21 Mar 2024 | 2.010,849 | 4,59 | 0,23% | 2.006,2229 | 2.013,0228 | 2.001,9308 | 0 |
| 20 Mar 2024 | 2.006,2588 | -3,92 | -0,19% | 2.011,5936 | 2.014,2115 | 1.993,8874 | 0 |
| 19 Mar 2024 | 2.010,178 | -4,67 | -0,23% | 2.014,1862 | 2.014,0165 | 2.004,255 | 0 |
| 18 Mar 2024 | 2.014,8475 | 14,43 | 0,72% | 1.996,8387 | 2.015,0795 | 1.997,505 | 0 |
| 17 Mar 2024 | 2.000,4218 | 0,00 | 0,00% | 2.000,4218 | 2.000,4218 | 2.000,4218 | 0 |
| 16 Mar 2024 | 2.000,4218 | 0,00 | 0,00% | 2.000,4218 | 2.000,4218 | 2.000,4218 | 0 |
| 15 Mar 2024 | 2.000,4218 | 1,36 | 0,07% | 1.998,999 | 2.001,8793 | 1.992,115 | 0 |
| 14 Mar 2024 | 1.999,0655 | 7,41 | 0,37% | 1.991,5635 | 1.999,1434 | 1.990,1521 | 0 |
| 13 Mar 2024 | 1.991,6529 | 2,84 | 0,14% | 1.988,8982 | 1.995,105 | 1.988,0166 | 0 |
| 12 Mar 2024 | 1.988,8168 | 3,89 | 0,20% | 1.985,0924 | 1.993,4914 | 1.977,1069 | 0 |
| 11 Mar 2024 | 1.984,926 | -2,21 | -0,11% | 1.993,3805 | 1.986,8654 | 1.972,8507 | 0 |
| 10 Mar 2024 | 1.987,1368 | 0,00 | 0,00% | 1.987,1368 | 1.987,1368 | 1.987,1368 | 0 |
| 09 Mar 2024 | 1.987,1368 | 0,00 | 0,00% | 1.987,1368 | 1.987,1368 | 1.987,1368 | 0 |
| 08 Mar 2024 | 1.987,1368 | -11,11 | -0,56% | 1.998,6548 | 2.002,445 | 1.968,6608 | 0 |
| 07 Mar 2024 | 1.998,2431 | -5,14 | -0,26% | 2.003,2692 | 2.009,855 | 1.995,1912 | 0 |
| 06 Mar 2024 | 2.003,3869 | -10,48 | -0,52% | 2.014,0074 | 2.013,79 | 1.999,283 | 0 |
| 05 Mar 2024 | 2.013,8662 | -1,89 | -0,09% | 2.015,7508 | 2.017,7255 | 2.010,5949 | 0 |
| 04 Mar 2024 | 2.015,7574 | 10,23 | 0,51% | 2.005,3838 | 2.015,9625 | 2.005,01 | 0 |
| 03 Mar 2024 | 2.005,5308 | 0,00 | 0,00% | 2.005,5308 | 2.005,5308 | 2.005,5308 | 0 |
| 02 Mar 2024 | 2.005,5308 | 0,00 | 0,00% | 2.005,5308 | 2.005,5308 | 2.005,5308 | 0 |
| 01 Mar 2024 | 2.005,5308 | -1,41 | -0,07% | 2.006,9527 | 2.012,991 | 2.002,5749 | 0 |
| 29 Fev 2024 | 2.006,9363 | -2,67 | -0,13% | 2.009,466 | 2.013,4438 | 2.002,615 | 0 |
| 28 Fev 2024 | 2.009,6066 | 8,21 | 0,41% | 2.001,4186 | 2.010,4662 | 2.000,985 | 0 |
| 27 Fev 2024 | 2.001,393 | 2,20 | 0,11% | 1.999,8568 | 2.003,4131 | 1.997,7379 | 0 |
| 26 Fev 2024 | 1.999,196 | 5,50 | 0,28% | 1.992,9389 | 2.002,4374 | 1.995,7826 | 0 |
| 25 Fev 2024 | 1.993,6969 | 0,00 | 0,00% | 1.993,6969 | 1.993,6969 | 1.993,6969 | 0 |
| 24 Fev 2024 | 1.993,6969 | 0,00 | 0,00% | 1.993,6969 | 1.993,6969 | 1.993,6969 | 0 |
| 23 Fev 2024 | 1.993,6969 | 0,21 | 0,01% | 1.993,5185 | 1.998,245 | 1.991,6551 | 0 |
| 22 Fev 2024 | 1.993,4867 | -8,60 | -0,43% | 2.001,955 | 2.002,235 | 1.990,2189 | 0 |
| 21 Fev 2024 | 2.002,0841 | -1,20 | -0,06% | 2.003,3369 | 2.003,9957 | 1.996,3689 | 0 |
| 20 Fev 2024 | 2.003,2859 | 3,45 | 0,17% | 2.000,1981 | 2.004,0527 | 1.996,9062 | 0 |
| 19 Fev 2024 | 1.999,8337 | -1,66 | -0,08% | 1.997,104 | 2.001,1405 | 1.998,0693 | 0 |
| 18 Fev 2024 | 2.001,4957 | 0,00 | 0,00% | 2.001,4957 | 2.001,4957 | 2.001,4957 | 0 |
| 17 Fev 2024 | 2.001,4957 | 0,00 | 0,00% | 2.001,4957 | 2.001,4957 | 2.001,4957 | 0 |
| 16 Fev 2024 | 2.001,4957 | -3,40 | -0,17% | 2.005,1968 | 2.002,2882 | 1.995,64 | 0 |
| 15 Fev 2024 | 2.004,8974 | 3,77 | 0,19% | 2.001,0782 | 2.007,7629 | 1.993,058 | 0 |
| 14 Fev 2024 | 2.001,1255 | -2,67 | -0,13% | 2.004,6384 | 2.010,6033 | 1.989,311 | 0 |
| 13 Fev 2024 | 2.003,7981 | 10,28 | 0,52% | 1.993,5915 | 2.009,0353 | 1.993,0792 | 0 |
| 12 Fev 2024 | 1.993,5173 | -2,80 | -0,14% | 1.999,1624 | 2.005,63 | 1.988,5425 | 0 |
| 11 Fev 2024 | 1.996,317 | 0,00 | 0,00% | 1.996,317 | 1.996,317 | 1.996,317 | 0 |
| 10 Fev 2024 | 1.996,317 | 0,00 | 0,00% | 1.996,317 | 1.996,317 | 1.996,317 | 0 |
