Cotações Históricas HKDPHP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 7,45319 | 0,00 | 0,00% | 7,45302 | 7,47955 | 7,4142 | 0 |
20 Mai 2024 | 7,45294 | 0,06 | 0,80% | 7,39326 | 7,45606 | 7,39322 | 0 |
19 Mai 2024 | 7,39365 | -0,02 | -0,28% | 7,39365 | 7,41477 | 7,39365 | 0 |
18 Mai 2024 | 7,41477 | 0,00 | 0,00% | 7,41477 | 7,41477 | 7,41477 | 0 |
17 Mai 2024 | 7,41477 | 0,05 | 0,63% | 7,36827 | 7,41719 | 7,37887 | 0 |
16 Mai 2024 | 7,36834 | 0,00 | 0,00% | 7,36461 | 7,38212 | 7,32907 | 0 |
15 Mai 2024 | 7,36804 | -0,03 | -0,37% | 7,39578 | 7,40592 | 7,33916 | 0 |
14 Mai 2024 | 7,39537 | -0,01 | -0,14% | 7,38619 | 7,41157 | 7,37742 | 0 |
13 Mai 2024 | 7,4059 | 0,05 | 0,72% | 7,3521 | 7,41158 | 7,37974 | 0 |
12 Mai 2024 | 7,35295 | -0,01 | -0,18% | 7,35295 | 7,36639 | 7,35295 | 0 |
11 Mai 2024 | 7,36639 | 0,00 | 0,00% | 7,36639 | 7,36639 | 7,36639 | 0 |
10 Mai 2024 | 7,36639 | 0,03 | 0,41% | 7,33624 | 7,38154 | 7,33146 | 0 |
09 Mai 2024 | 7,33624 | -0,01 | -0,13% | 7,34577 | 7,34433 | 7,32126 | 0 |
08 Mai 2024 | 7,34593 | 0,03 | 0,36% | 7,31978 | 7,34954 | 7,32291 | 0 |
07 Mai 2024 | 7,31981 | -0,01 | -0,11% | 7,32759 | 7,33148 | 7,30519 | 0 |
06 Mai 2024 | 7,32754 | 0,01 | 0,18% | 7,31506 | 7,32851 | 7,30533 | 0 |
05 Mai 2024 | 7,3142 | 0,01 | 0,13% | 7,3142 | 7,3142 | 7,30474 | 0 |
04 Mai 2024 | 7,30474 | 0,00 | 0,00% | 7,30474 | 7,30474 | 7,30474 | 0 |
03 Mai 2024 | 7,30474 | -0,05 | -0,71% | 7,35793 | 7,36172 | 7,28173 | 0 |
02 Mai 2024 | 7,35728 | -0,02 | -0,28% | 7,37835 | 7,38231 | 7,33748 | 0 |
01 Mai 2024 | 7,37818 | -0,02 | -0,21% | 7,39383 | 7,40332 | 7,36298 | 0 |
30 Abr 2024 | 7,39386 | 0,02 | 0,33% | 7,36958 | 7,39401 | 7,34991 | 0 |
29 Abr 2024 | 7,36981 | 0,01 | 0,09% | 7,37139 | 7,38391 | 7,35641 | 0 |
27 Abr 2024 | 7,36317 | 0,00 | 0,00% | 7,36317 | 7,36317 | 7,36317 | 0 |
26 Abr 2024 | 7,36317 | 0,00 | 0,00% | 7,36317 | 7,36317 | 7,36317 | 0 |
26 Abr 2024 | 7,36317 | -0,03 | -0,36% | 7,38951 | 7,39008 | 7,36033 | 0 |
25 Abr 2024 | 7,38949 | 0,00 | -0,03% | 7,3922 | 7,4138 | 7,36563 | 0 |
24 Abr 2024 | 7,39206 | 0,06 | 0,82% | 7,33086 | 7,39221 | 7,32425 | 0 |
23 Abr 2024 | 7,33166 | -0,02 | -0,30% | 7,35364 | 7,38348 | 7,32263 | 0 |
22 Abr 2024 | 7,3537 | 0,01 | 0,19% | 7,33881 | 7,35706 | 7,31984 | 0 |
21 Abr 2024 | 7,33952 | -0,01 | -0,15% | 7,33952 | 7,35053 | 7,33952 | 0 |
20 Abr 2024 | 7,35053 | 0,00 | 0,00% | 7,35053 | 7,35053 | 7,35053 | 0 |
19 Abr 2024 | 7,35053 | 0,04 | 0,50% | 7,31379 | 7,39583 | 7,32843 | 0 |
18 Abr 2024 | 7,31378 | 0,00 | -0,07% | 7,28196 | 7,32441 | 7,28615 | 0 |
17 Abr 2024 | 7,31857 | 0,04 | 0,57% | 7,27554 | 7,32091 | 7,28472 | 0 |
16 Abr 2024 | 7,27734 | 0,00 | -0,04% | 7,25874 | 7,29513 | 7,26343 | 0 |
15 Abr 2024 | 7,27989 | 0,06 | 0,77% | 7,22331 | 7,28041 | 7,23223 | 0 |
14 Abr 2024 | 7,22393 | 0,01 | 0,08% | 7,22393 | 7,22393 | 7,2184 | 0 |
13 Abr 2024 | 7,2184 | 0,00 | 0,00% | 7,2184 | 7,2184 | 7,2184 | 0 |
12 Abr 2024 | 7,2184 | 0,01 | 0,16% | 7,20713 | 7,23309 | 7,20305 | 0 |
11 Abr 2024 | 7,20663 | -0,01 | -0,19% | 7,22157 | 7,22474 | 7,178 | 0 |
10 Abr 2024 | 7,22055 | 0,03 | 0,36% | 7,19868 | 7,22136 | 7,16162 | 0 |
09 Abr 2024 | 7,19472 | -0,02 | -0,34% | 7,21959 | 7,2219 | 7,18748 | 0 |
08 Abr 2024 | 7,21918 | 0,00 | 0,01% | 7,21808 | 7,24673 | 7,20405 | 0 |
07 Abr 2024 | 7,21813 | -0,01 | -0,14% | 7,21813 | 7,22826 | 7,21813 | 0 |
06 Abr 2024 | 7,22826 | 0,00 | 0,00% | 7,22826 | 7,22826 | 7,22826 | 0 |
05 Abr 2024 | 7,22826 | -0,01 | -0,16% | 7,24021 | 7,24686 | 7,2098 | 0 |
04 Abr 2024 | 7,24007 | 0,03 | 0,42% | 7,21019 | 7,24457 | 7,19021 | 0 |
03 Abr 2024 | 7,21012 | 0,02 | 0,21% | 7,19116 | 7,33886 | 7,19032 | 0 |
02 Abr 2024 | 7,195 | 0,01 | 0,09% | 7,18711 | 7,21396 | 7,18121 | 0 |
01 Abr 2024 | 7,18832 | 0,01 | 0,12% | 7,17931 | 7,19486 | 7,17814 | 0 |
31 Mar 2024 | 7,17946 | 0,00 | 0,04% | 7,17946 | 7,17946 | 7,17624 | 0 |
30 Mar 2024 | 7,17624 | 0,00 | 0,00% | 7,17624 | 7,17624 | 7,17624 | 0 |
29 Mar 2024 | 7,17624 | 0,00 | -0,05% | 7,17974 | 7,18975 | 7,16699 | 0 |
28 Mar 2024 | 7,17963 | -0,01 | -0,19% | 7,19354 | 7,21343 | 7,16892 | 0 |
27 Mar 2024 | 7,1935 | 0,00 | 0,02% | 7,1924 | 7,20844 | 7,17859 | 0 |
26 Mar 2024 | 7,19228 | -0,01 | -0,15% | 7,20228 | 7,20465 | 7,16418 | 0 |
25 Mar 2024 | 7,20324 | 0,00 | -0,06% | 7,20477 | 7,22677 | 7,17678 | 0 |
24 Mar 2024 | 7,20781 | 0,00 | 0,00% | 7,20781 | 7,20781 | 7,20781 | 0 |
23 Mar 2024 | 7,20781 | 0,00 | 0,00% | 7,20781 | 7,20781 | 7,20781 | 0 |
22 Mar 2024 | 7,20781 | 0,04 | 0,62% | 7,16316 | 7,22088 | 7,17229 | 0 |
21 Mar 2024 | 7,16358 | 0,00 | -0,03% | 7,16564 | 7,32031 | 7,15086 | 0 |
20 Mar 2024 | 7,16549 | 0,01 | 0,20% | 7,13904 | 7,2161 | 7,1606 | 0 |
19 Mar 2024 | 7,15085 | 0,03 | 0,44% | 7,11958 | 7,19517 | 7,10705 | 0 |
18 Mar 2024 | 7,11962 | 0,01 | 0,15% | 7,10162 | 7,12255 | 7,0877 | 0 |
17 Mar 2024 | 7,10898 | 0,00 | 0,00% | 7,10898 | 7,10898 | 7,10898 | 0 |
16 Mar 2024 | 7,10898 | 0,00 | 0,00% | 7,10898 | 7,10898 | 7,10898 | 0 |
15 Mar 2024 | 7,10898 | 0,01 | 0,17% | 7,09681 | 7,23371 | 7,08028 | 0 |
14 Mar 2024 | 7,09696 | 0,02 | 0,28% | 7,07703 | 7,10959 | 7,0566 | 0 |
13 Mar 2024 | 7,07698 | -0,02 | -0,27% | 7,08717 | 7,08782 | 7,06973 | 0 |
12 Mar 2024 | 7,09613 | 0,02 | 0,28% | 7,07596 | 7,09686 | 6,95883 | 0 |
11 Mar 2024 | 7,07613 | -0,03 | -0,43% | 7,10661 | 7,20537 | 7,0676 | 0 |
10 Mar 2024 | 7,10669 | 0,00 | 0,00% | 7,10669 | 7,10669 | 7,10669 | 0 |
09 Mar 2024 | 7,10669 | 0,00 | 0,00% | 7,10669 | 7,10669 | 7,10669 | 0 |
08 Mar 2024 | 7,10669 | -0,03 | -0,36% | 7,13223 | 7,1352 | 7,00595 | 0 |
07 Mar 2024 | 7,13225 | 0,00 | -0,02% | 7,13378 | 7,15086 | 7,12262 | 0 |
06 Mar 2024 | 7,13394 | -0,02 | -0,32% | 7,15697 | 7,15003 | 7,11961 | 0 |
05 Mar 2024 | 7,15671 | 0,00 | -0,05% | 7,15992 | 7,1772 | 7,14519 | 0 |
04 Mar 2024 | 7,16004 | 0,00 | 0,04% | 7,16701 | 7,30491 | 7,15023 | 0 |
03 Mar 2024 | 7,15709 | 0,00 | 0,00% | 7,15709 | 7,15709 | 7,15709 | 0 |
02 Mar 2024 | 7,15709 | 0,00 | 0,00% | 7,15709 | 7,15709 | 7,15709 | 0 |
01 Mar 2024 | 7,15709 | -0,02 | -0,27% | 7,17657 | 7,18032 | 7,12563 | 0 |
29 Fev 2024 | 7,17654 | -0,01 | -0,15% | 7,18584 | 7,1895 | 7,16795 | 0 |
28 Fev 2024 | 7,187 | 0,02 | 0,26% | 7,16842 | 7,19664 | 7,06346 | 0 |
27 Fev 2024 | 7,16849 | 0,01 | 0,07% | 7,16354 | 7,18314 | 7,14738 | 0 |
26 Fev 2024 | 7,16331 | 0,01 | 0,19% | 7,14795 | 7,19813 | 7,1508 | 0 |
25 Fev 2024 | 7,14952 | 0,00 | 0,00% | 7,14952 | 7,14952 | 7,14952 | 0 |
24 Fev 2024 | 7,14952 | 0,00 | 0,00% | 7,14952 | 7,14952 | 7,14952 | 0 |
23 Fev 2024 | 7,14952 | 0,02 | 0,24% | 7,13246 | 7,18157 | 7,12255 | 0 |
22 Fev 2024 | 7,1325 | -0,02 | -0,24% | 7,15016 | 7,14627 | 7,09325 | 0 |