HSBC Holdings PLC (HSBA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/04/2026 |
1.768.950 |
0,70%
|
1.335,80
|
1.320,20
|
1.338,40
|
1.331,40
|
| 27/04/2026 |
1.220.506 |
0,09%
|
1.323,20
|
1.317,00
|
1.334,80
|
1.322,20
|
| 24/04/2026 |
1.901.250 |
-1,14%
|
1.328,20
|
1.315,60
|
1.338,80
|
1.324,00
|
| 23/04/2026 |
1.258.825 |
-0,61%
|
1.335,80
|
1.325,50
|
1.343,00
|
1.339,20
|
| 22/04/2026 |
2.133.512 |
-0,52%
|
1.358,40
|
1.344,00
|
1.363,80
|
1.347,40
|
| 21/04/2026 |
2.042.888 |
0,40%
|
1.353,80
|
1.349,60
|
1.367,60
|
1.354,40
|
| 20/04/2026 |
1.718.659 |
-1,06%
|
1.346,80
|
1.341,60
|
1.356,00
|
1.349,00
|
| 17/04/2026 |
1.928.393 |
1,93%
|
1.340,40
|
1.332,40
|
1.365,20
|
1.363,40
|
| 16/04/2026 |
2.313.778 |
-0,37%
|
1.341,00
|
1.335,60
|
1.351,40
|
1.337,60
|
| 15/04/2026 |
3.925.678 |
0,08%
|
1.340,20
|
1.333,00
|
1.345,20
|
1.342,50
|
| 14/04/2026 |
3.224.145 |
0,68%
|
1.334,40
|
1.325,70
|
1.342,20
|
1.341,50
|
| 13/04/2026 |
2.066.247 |
-0,44%
|
1.321,80
|
1.317,20
|
1.333,20
|
1.332,40
|
| 10/04/2026 |
2.844.595 |
0,73%
|
1.335,20
|
1.328,40
|
1.348,00
|
1.338,30
|
| 09/04/2026 |
2.589.177 |
-0,21%
|
1.334,00
|
1.322,60
|
1.334,80
|
1.328,60
|
| 08/04/2026 |
4.224.227 |
4,98%
|
1.314,60
|
1.314,60
|
1.359,00
|
1.331,40
|
| 07/04/2026 |
2.211.680 |
-0,12%
|
1.275,20
|
1.257,40
|
1.284,40
|
1.268,20
|
| 02/04/2026 |
4.163.466 |
-0,81%
|
1.253,10
|
1.244,20
|
1.280,00
|
1.269,70
|
| 01/04/2026 |
5.815.427 |
4,85%
|
1.252,20
|
1.251,40
|
1.280,40
|
1.280,00
|
| 31/03/2026 |
2.916.188 |
0,93%
|
1.203,20
|
1.201,20
|
1.231,80
|
1.220,80
|
| 30/03/2026 |
3.615.457 |
1,04%
|
1.184,20
|
1.181,60
|
1.214,20
|
1.209,50
|
| 27/03/2026 |
2.971.398 |
0,22%
|
1.200,00
|
1.185,10
|
1.203,00
|
1.197,00
|
| 26/03/2026 |
3.832.483 |
-1,34%
|
1.202,00
|
1.191,40
|
1.207,80
|
1.194,40
|
| 25/03/2026 |
4.857.590 |
2,59%
|
1.191,50
|
1.188,00
|
1.213,20
|
1.210,60
|
| 24/03/2026 |
1.753.036 |
-0,24%
|
1.172,50
|
1.159,80
|
1.180,00
|
1.180,00
|
| 23/03/2026 |
4.374.719 |
2,58%
|
1.142,70
|
1.119,20
|
1.200,00
|
1.179,20
|
| 20/03/2026 |
2.717.787 |
-1,90%
|
1.182,70
|
1.149,20
|
1.188,80
|
1.149,60
|
| 19/03/2026 |
3.991.961 |
-3,13%
|
1.199,40
|
1.158,60
|
1.200,20
|
1.171,80
|
| 18/03/2026 |
3.100.337 |
0,13%
|
1.223,20
|
1.203,00
|
1.230,20
|
1.209,60
|
| 17/03/2026 |
1.580.404 |
1,02%
|
1.199,50
|
1.192,20
|
1.216,80
|
1.208,00
|
