HSBC Holdings PLC (HSBA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
1.560.619 |
1,83%
|
1.530,00
|
1.527,40
|
1.547,80
|
1.538,20
|
| 18/09/2026 |
2.003.812 |
-1,55%
|
1.549,40
|
1.510,40
|
1.550,30
|
1.510,60
|
| 17/09/2026 |
2.763.860 |
1,51%
|
1.520,60
|
1.514,40
|
1.536,10
|
1.534,40
|
| 16/09/2026 |
2.391.800 |
0,69%
|
1.519,60
|
1.505,20
|
1.527,60
|
1.511,60
|
| 15/09/2026 |
3.302.064 |
-2,29%
|
1.528,00
|
1.500,80
|
1.533,00
|
1.501,20
|
| 14/09/2026 |
1.936.036 |
-0,81%
|
1.546,40
|
1.529,60
|
1.560,20
|
1.536,40
|
| 11/09/2026 |
1.360.017 |
1,32%
|
1.536,90
|
1.533,40
|
1.560,20
|
1.549,00
|
| 10/09/2026 |
3.672.964 |
-1,09%
|
1.548,60
|
1.516,00
|
1.554,70
|
1.528,80
|
| 09/09/2026 |
2.668.073 |
-1,84%
|
1.563,50
|
1.530,60
|
1.565,50
|
1.545,60
|
| 08/09/2026 |
1.414.566 |
-0,28%
|
1.567,80
|
1.550,60
|
1.576,00
|
1.574,60
|
| 07/09/2026 |
608.859 |
0,03%
|
1.580,00
|
1.572,20
|
1.584,60
|
1.579,00
|
| 04/09/2026 |
1.784.420 |
1,08%
|
1.566,40
|
1.554,00
|
1.581,70
|
1.578,60
|
| 03/09/2026 |
1.635.044 |
1,36%
|
1.551,60
|
1.539,40
|
1.568,00
|
1.561,80
|
| 02/09/2026 |
2.334.545 |
0,69%
|
1.528,20
|
1.526,40
|
1.550,60
|
1.540,90
|
| 01/09/2026 |
3.589.863 |
0,03%
|
1.515,00
|
1.501,20
|
1.536,40
|
1.530,40
|
| 28/08/2026 |
1.633.490 |
1,84%
|
1.522,20
|
1.515,20
|
1.531,00
|
1.529,90
|
| 27/08/2026 |
2.218.771 |
-1,50%
|
1.519,20
|
1.501,10
|
1.525,20
|
1.502,20
|
| 26/08/2026 |
1.949.859 |
0,53%
|
1.523,20
|
1.507,60
|
1.527,00
|
1.525,00
|
| 25/08/2026 |
1.641.027 |
-0,80%
|
1.531,50
|
1.504,00
|
1.537,40
|
1.517,00
|
| 24/08/2026 |
1.296.244 |
0,57%
|
1.505,60
|
1.504,80
|
1.529,90
|
1.529,30
|
| 21/08/2026 |
2.004.252 |
1,00%
|
1.519,50
|
1.506,00
|
1.527,30
|
1.520,60
|
| 20/08/2026 |
2.718.498 |
0,21%
|
1.498,90
|
1.495,20
|
1.512,80
|
1.505,60
|
| 19/08/2026 |
3.393.705 |
-0,90%
|
1.512,00
|
1.501,00
|
1.531,60
|
1.502,40
|
| 18/08/2026 |
1.836.835 |
-1,19%
|
1.528,00
|
1.514,20
|
1.534,80
|
1.516,00
|
| 17/08/2026 |
1.228.087 |
0,29%
|
1.535,40
|
1.530,40
|
1.542,80
|
1.534,20
|
| 14/08/2026 |
1.116.607 |
0,58%
|
1.528,20
|
1.513,80
|
1.534,20
|
1.529,80
|
| 13/08/2026 |
1.858.081 |
-0,73%
|
1.539,80
|
1.519,20
|
1.543,40
|
1.521,00
|
| 12/08/2026 |
1.989.515 |
0,21%
|
1.525,00
|
1.519,80
|
1.536,80
|
1.532,20
|
| 11/08/2026 |
1.735.771 |
0,34%
|
1.525,20
|
1.522,20
|
1.541,40
|
1.529,00
|
| 10/08/2026 |
1.973.953 |
-0,53%
|
1.533,00
|
1.520,00
|
1.536,80
|
1.523,90
|
| 07/08/2026 |
2.206.096 |
0,53%
|
1.523,80
|
1.519,60
|
1.548,80
|
1.532,00
|
| 06/08/2026 |
4.397.217 |
0,83%
|
1.518,20
|
1.508,60
|
1.534,60
|
1.524,00
|
| 05/08/2026 |
9.045.287 |
-5,18%
|
1.563,20
|
1.474,90
|
1.564,80
|
1.511,40
|
| 04/08/2026 |
4.846.661 |
-0,02%
|
1.579,00
|
1.562,70
|
1.610,00
|
1.594,00
|
| 03/08/2026 |
3.288.878 |
1,23%
|
1.589,40
|
1.582,80
|
1.598,40
|
1.594,30
|
| 31/07/2026 |
3.739.832 |
-0,71%
|
1.591,30
|
1.566,40
|
1.604,20
|
1.575,00
|
| 30/07/2026 |
3.033.359 |
2,55%
|
1.551,80
|
1.549,80
|
1.595,40
|
1.586,20
|
| 29/07/2026 |
5.522.772 |
-0,35%
|
1.564,70
|
1.542,40
|
1.581,50
|
1.546,80
|
| 28/07/2026 |
2.299.004 |
0,00%
|
1.555,80
|
1.533,80
|
1.565,20
|
1.552,20
|
| 27/07/2026 |
2.517.429 |
0,21%
|
1.560,60
|
1.548,60
|
1.568,00
|
1.552,20
|
| 24/07/2026 |
2.059.435 |
1,61%
|
1.526,50
|
1.524,50
|
1.551,70
|
1.548,90
|
| 23/07/2026 |
2.692.605 |
-1,08%
|
1.543,40
|
1.520,40
|
1.545,60
|
1.524,40
|
| 22/07/2026 |
5.670.377 |
2,37%
|
1.507,80
|
1.504,50
|
1.543,00
|
1.541,00
|
| 21/07/2026 |
2.086.779 |
1,62%
|
1.481,40
|
1.477,00
|
1.506,20
|
1.505,40
|
| 20/07/2026 |
1.714.671 |
-0,50%
|
1.485,10
|
1.474,60
|
1.496,40
|
1.481,40
|
| 17/07/2026 |
2.212.180 |
0,22%
|
1.476,00
|
1.460,80
|
1.488,80
|
1.488,80
|
| 16/07/2026 |
2.026.126 |
0,39%
|
1.485,80
|
1.471,80
|
1.488,60
|
1.485,60
|
| 15/07/2026 |
1.560.969 |
-0,39%
|
1.486,60
|
1.474,40
|
1.489,00
|
1.479,80
|
| 14/07/2026 |
2.397.533 |
1,82%
|
1.468,60
|
1.449,60
|
1.499,00
|
1.485,60
|
| 13/07/2026 |
1.762.406 |
-0,86%
|
1.464,00
|
1.452,60
|
1.471,00
|
1.459,00
|
| 10/07/2026 |
2.206.309 |
1,04%
|
1.463,10
|
1.456,40
|
1.475,40
|
1.471,70
|
| 09/07/2026 |
2.324.089 |
2,59%
|
1.440,00
|
1.435,00
|
1.461,60
|
1.456,60
|
| 08/07/2026 |
3.312.828 |
-2,51%
|
1.452,40
|
1.417,60
|
1.454,20
|
1.419,80
|
| 07/07/2026 |
2.270.378 |
-0,69%
|
1.458,80
|
1.449,80
|
1.467,00
|
1.456,40
|
| 06/07/2026 |
2.328.220 |
1,14%
|
1.446,60
|
1.444,40
|
1.466,90
|
1.466,50
|
| 03/07/2026 |
1.355.042 |
0,14%
|
1.449,60
|
1.437,80
|
1.454,40
|
1.450,00
|
| 02/07/2026 |
3.629.142 |
0,51%
|
1.434,50
|
1.415,30
|
1.456,80
|
1.448,00
|
| 01/07/2026 |
2.820.571 |
0,57%
|
1.431,40
|
1.418,20
|
1.440,70
|
1.440,70
|
| 30/06/2026 |
4.080.976 |
0,39%
|
1.424,80
|
1.418,80
|
1.449,20
|
1.432,60
|
| 29/06/2026 |
2.396.390 |
0,07%
|
1.417,40
|
1.416,40
|
1.435,00
|
1.427,00
|
| 26/06/2026 |
2.215.821 |
-1,32%
|
1.428,50
|
1.407,60
|
1.437,80
|
1.426,00
|
| 25/06/2026 |
2.837.953 |
1,28%
|
1.433,00
|
1.428,60
|
1.451,00
|
1.445,00
|
| 24/06/2026 |
2.815.554 |
-1,72%
|
1.444,00
|
1.417,20
|
1.447,80
|
1.426,80
|
| 23/06/2026 |
2.570.923 |
-0,17%
|
1.428,40
|
1.426,40
|
1.453,40
|
1.451,80
|
| 19/06/2026 |
1.653.257 |
-0,46%
|
1.423,40
|
1.423,40
|
1.454,30
|
1.454,30
|
| 18/06/2026 |
3.339.933 |
0,19%
|
1.435,00
|
1.426,00
|
1.441,20
|
1.435,00
|
| 17/06/2026 |
2.669.117 |
1,64%
|
1.413,20
|
1.408,80
|
1.434,20
|
1.432,30
|
| 16/06/2026 |
2.671.109 |
1,60%
|
1.387,20
|
1.384,40
|
1.417,80
|
1.409,20
|
| 15/06/2026 |
2.071.244 |
0,92%
|
1.391,40
|
1.378,00
|
1.397,00
|
1.387,00
|
| 12/06/2026 |
3.426.428 |
3,98%
|
1.353,10
|
1.347,00
|
1.378,00
|
1.374,40
|
| 11/06/2026 |
3.104.701 |
2,18%
|
1.305,90
|
1.305,60
|
1.334,80
|
1.321,80
|
| 10/06/2026 |
4.659.419 |
-1,56%
|
1.295,60
|
1.268,60
|
1.295,80
|
1.293,60
|
| 09/06/2026 |
5.027.162 |
-4,19%
|
1.369,20
|
1.313,40
|
1.369,40
|
1.314,10
|
| 08/06/2026 |
2.133.066 |
0,59%
|
1.352,80
|
1.348,60
|
1.382,00
|
1.371,60
|
| 05/06/2026 |
3.209.363 |
-0,01%
|
1.352,20
|
1.341,80
|
1.372,20
|
1.363,60
|
| 04/06/2026 |
7.058.990 |
-2,22%
|
1.395,40
|
1.307,60
|
1.400,80
|
1.363,70
|
| 03/06/2026 |
2.973.961 |
-1,32%
|
1.401,00
|
1.390,20
|
1.407,40
|
1.394,60
|
| 02/06/2026 |
2.778.415 |
2,56%
|
1.386,00
|
1.381,00
|
1.414,90
|
1.413,20
|
| 01/06/2026 |
3.888.015 |
-1,10%
|
1.390,00
|
1.367,80
|
1.393,60
|
1.377,90
|
| 29/05/2026 |
2.366.596 |
0,91%
|
1.384,40
|
1.376,40
|
1.402,60
|
1.393,20
|
| 28/05/2026 |
3.002.393 |
-1,67%
|
1.383,80
|
1.368,80
|
1.388,80
|
1.380,60
|
| 27/05/2026 |
4.117.121 |
1,12%
|
1.393,50
|
1.390,20
|
1.416,80
|
1.404,00
|
| 26/05/2026 |
2.750.665 |
0,93%
|
1.374,00
|
1.372,40
|
1.398,00
|
1.388,40
|
| 22/05/2026 |
1.819.936 |
1,01%
|
1.366,80
|
1.365,40
|
1.378,00
|
1.375,60
|
| 21/05/2026 |
2.245.891 |
0,07%
|
1.346,00
|
1.332,80
|
1.365,40
|
1.361,80
|
| 20/05/2026 |
2.461.386 |
2,73%
|
1.323,50
|
1.316,40
|
1.368,60
|
1.360,80
|
| 19/05/2026 |
945.655 |
-0,61%
|
1.336,80
|
1.322,40
|
1.346,60
|
1.324,70
|
| 18/05/2026 |
1.507.161 |
1,08%
|
1.316,00
|
1.309,00
|
1.346,40
|
1.332,80
|
| 15/05/2026 |
2.934.010 |
-2,04%
|
1.332,20
|
1.312,80
|
1.337,20
|
1.318,60
|
| 14/05/2026 |
2.022.689 |
0,96%
|
1.337,20
|
1.326,20
|
1.347,30
|
1.346,00
|
| 13/05/2026 |
1.864.694 |
1,42%
|
1.335,20
|
1.311,40
|
1.337,60
|
1.333,20
|
| 12/05/2026 |
2.236.830 |
-1,35%
|
1.321,60
|
1.305,20
|
1.321,60
|
1.314,60
|
| 11/05/2026 |
1.700.422 |
1,17%
|
1.323,20
|
1.319,20
|
1.335,80
|
1.332,60
|
| 08/05/2026 |
1.990.667 |
-0,60%
|
1.310,20
|
1.300,00
|
1.326,60
|
1.317,20
|
| 07/05/2026 |
2.778.368 |
-1,43%
|
1.341,40
|
1.323,20
|
1.347,40
|
1.325,20
|
| 06/05/2026 |
3.553.141 |
5,38%
|
1.303,20
|
1.302,60
|
1.361,80
|
1.344,40
|
| 05/05/2026 |
6.625.330 |
-6,12%
|
1.294,60
|
1.256,20
|
1.294,60
|
1.275,80
|
| 01/05/2026 |
1.547.936 |
0,79%
|
1.346,20
|
1.337,60
|
1.359,40
|
1.359,00
|
| 30/04/2026 |
2.675.466 |
1,35%
|
1.329,30
|
1.320,00
|
1.354,20
|
1.348,40
|
| 29/04/2026 |
1.723.023 |
-0,08%
|
1.332,20
|
1.326,60
|
1.340,60
|
1.330,40
|
