HSBC Holdings PLC (HSBA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 22/10/2025 |
3.399.434 |
0,43%
|
989,90
|
986,90
|
994,00
|
991,70
|
| 21/10/2025 |
3.563.597 |
1,73%
|
990,25
|
983,00
|
991,40
|
987,50
|
| 20/10/2025 |
2.507.960 |
0,83%
|
983,40
|
964,00
|
986,30
|
970,70
|
| 17/10/2025 |
5.730.780 |
-2,56%
|
973,50
|
959,30
|
979,00
|
962,70
|
| 16/10/2025 |
3.060.763 |
-0,21%
|
985,00
|
983,30
|
992,30
|
987,95
|
| 15/10/2025 |
3.256.285 |
-0,54%
|
998,10
|
989,40
|
1.002,00
|
990,00
|
| 14/10/2025 |
3.178.920 |
0,42%
|
988,50
|
979,15
|
999,25
|
995,40
|
| 13/10/2025 |
4.469.915 |
-0,18%
|
987,10
|
984,60
|
995,80
|
991,20
|
| 10/10/2025 |
4.907.156 |
-1,78%
|
993,20
|
991,80
|
1.008,20
|
993,00
|
| 09/10/2025 |
7.527.327 |
-5,21%
|
999,30
|
990,90
|
1.024,60
|
1.011,00
|
| 08/10/2025 |
2.358.561 |
1,62%
|
1.050,80
|
1.049,60
|
1.067,40
|
1.066,60
|
| 07/10/2025 |
1.539.369 |
-0,81%
|
1.055,40
|
1.047,40
|
1.059,40
|
1.049,60
|
| 06/10/2025 |
2.295.425 |
-0,34%
|
1.064,40
|
1.055,00
|
1.067,80
|
1.058,20
|
| 03/10/2025 |
2.313.362 |
1,51%
|
1.050,00
|
1.050,00
|
1.064,40
|
1.061,80
|
| 02/10/2025 |
1.722.201 |
-0,70%
|
1.056,40
|
1.044,00
|
1.059,90
|
1.046,00
|
| 01/10/2025 |
2.606.351 |
0,76%
|
1.044,10
|
1.041,20
|
1.057,00
|
1.053,40
|
| 30/09/2025 |
2.875.991 |
0,27%
|
1.045,00
|
1.040,60
|
1.051,00
|
1.045,50
|
| 29/09/2025 |
2.065.746 |
0,43%
|
1.040,80
|
1.040,40
|
1.049,40
|
1.042,70
|
| 26/09/2025 |
2.039.070 |
1,51%
|
1.024,60
|
1.024,60
|
1.041,80
|
1.038,20
|
| 25/09/2025 |
2.539.749 |
-1,31%
|
1.024,00
|
1.019,40
|
1.029,00
|
1.022,80
|
| 24/09/2025 |
1.945.795 |
-0,25%
|
1.028,60
|
1.021,00
|
1.040,20
|
1.036,40
|
| 23/09/2025 |
2.508.177 |
0,87%
|
1.032,60
|
1.030,80
|
1.045,20
|
1.039,00
|
| 22/09/2025 |
2.036.690 |
0,20%
|
1.026,80
|
1.021,80
|
1.031,60
|
1.030,00
|
| 19/09/2025 |
2.039.828 |
0,69%
|
1.022,00
|
1.014,20
|
1.030,20
|
1.028,00
|
| 18/09/2025 |
2.641.858 |
0,71%
|
1.015,40
|
1.011,20
|
1.023,30
|
1.021,00
|
| 17/09/2025 |
1.951.046 |
1,21%
|
1.005,60
|
1.004,00
|
1.017,90
|
1.013,80
|
| 16/09/2025 |
2.143.916 |
-1,03%
|
1.014,20
|
999,70
|
1.015,20
|
1.001,70
|
| 15/09/2025 |
1.788.257 |
0,57%
|
1.013,80
|
1.008,40
|
1.014,80
|
1.012,10
|
| 12/09/2025 |
2.059.622 |
-0,24%
|
1.011,00
|
1.005,80
|
1.012,00
|
1.006,40
|
| 11/09/2025 |
3.330.671 |
1,04%
|
1.000,00
|
997,90
|
1.009,80
|
1.008,80
|
| 10/09/2025 |
4.538.735 |
2,07%
|
986,50
|
985,70
|
998,95
|
998,40
|
| 09/09/2025 |
1.918.746 |
0,78%
|
967,30
|
964,20
|
978,60
|
978,20
|
| 08/09/2025 |
2.003.117 |
0,73%
|
964,00
|
960,60
|
970,80
|
970,60
|
| 05/09/2025 |
3.629.132 |
0,23%
|
969,70
|
960,20
|
981,80
|
963,60
|
| 04/09/2025 |
2.481.439 |
0,59%
|
952,20
|
949,60
|
962,80
|
961,40
|
| 03/09/2025 |
2.789.126 |
0,74%
|
949,40
|
946,20
|
958,50
|
955,80
|
| 02/09/2025 |
2.596.681 |
-0,38%
|
952,70
|
947,00
|
956,90
|
948,80
|
| 01/09/2025 |
1.938.922 |
0,38%
|
947,10
|
946,80
|
954,60
|
952,40
|
| 29/08/2025 |
3.524.766 |
-0,64%
|
952,60
|
943,00
|
952,60
|
948,80
|
| 28/08/2025 |
1.366.480 |
-0,03%
|
956,00
|
952,10
|
959,00
|
954,90
|
| 27/08/2025 |
1.754.892 |
-0,40%
|
961,00
|
951,10
|
964,50
|
955,20
|
| 26/08/2025 |
2.587.254 |
-1,05%
|
961,80
|
949,40
|
962,00
|
959,00
|
| 22/08/2025 |
2.576.477 |
0,25%
|
967,50
|
965,55
|
972,30
|
969,20
|
| 21/08/2025 |
2.601.851 |
0,43%
|
960,90
|
957,50
|
968,60
|
966,80
|
| 20/08/2025 |
2.455.258 |
1,69%
|
944,50
|
942,90
|
964,40
|
962,70
|
| 19/08/2025 |
3.042.349 |
0,98%
|
940,00
|
940,00
|
948,50
|
946,70
|
| 18/08/2025 |
3.454.131 |
-0,35%
|
935,80
|
928,10
|
937,50
|
937,50
|
| 15/08/2025 |
3.209.143 |
-1,23%
|
947,30
|
935,70
|
953,30
|
940,80
|
| 14/08/2025 |
2.394.602 |
-0,24%
|
941,50
|
940,30
|
954,90
|
952,50
|
| 13/08/2025 |
3.059.971 |
-0,04%
|
959,40
|
952,50
|
960,60
|
954,80
|
| 12/08/2025 |
2.553.290 |
0,69%
|
949,60
|
948,60
|
956,50
|
955,20
|
| 11/08/2025 |
2.630.864 |
1,18%
|
944,00
|
944,00
|
949,10
|
948,70
|
| 08/08/2025 |
2.354.328 |
0,54%
|
929,70
|
928,30
|
938,60
|
937,60
|
| 07/08/2025 |
2.651.266 |
-0,10%
|
940,20
|
932,50
|
944,60
|
932,60
|
| 06/08/2025 |
2.188.493 |
1,00%
|
928,70
|
927,50
|
936,40
|
933,50
|
| 05/08/2025 |
2.901.363 |
0,02%
|
926,20
|
922,30
|
932,20
|
924,30
|
| 04/08/2025 |
3.721.345 |
0,88%
|
922,30
|
920,10
|
929,70
|
924,10
|
| 01/08/2025 |
4.606.400 |
-0,39%
|
921,20
|
908,75
|
928,30
|
916,00
|
| 31/07/2025 |
3.435.854 |
-0,34%
|
923,00
|
918,30
|
928,40
|
919,60
|
| 30/07/2025 |
6.327.469 |
-5,00%
|
923,00
|
920,60
|
949,50
|
922,70
|
| 29/07/2025 |
5.196.995 |
1,48%
|
959,70
|
959,50
|
975,70
|
971,30
|
| 28/07/2025 |
2.827.673 |
-0,14%
|
961,40
|
955,20
|
964,00
|
957,10
|
| 25/07/2025 |
1.558.775 |
-0,32%
|
956,60
|
952,40
|
959,90
|
958,40
|
| 24/07/2025 |
3.335.064 |
1,45%
|
956,95
|
955,10
|
968,60
|
961,50
|
| 23/07/2025 |
2.632.431 |
0,32%
|
941,00
|
937,10
|
949,50
|
947,80
|
| 22/07/2025 |
3.843.595 |
0,34%
|
941,70
|
939,00
|
947,40
|
944,80
|
| 21/07/2025 |
2.801.206 |
0,98%
|
934,20
|
929,30
|
941,80
|
941,60
|
| 18/07/2025 |
1.976.186 |
-0,19%
|
932,30
|
926,90
|
933,80
|
932,50
|
| 17/07/2025 |
3.777.343 |
1,46%
|
929,80
|
925,30
|
934,70
|
934,30
|
| 16/07/2025 |
3.373.283 |
0,17%
|
928,00
|
918,90
|
929,30
|
920,90
|
| 15/07/2025 |
3.257.531 |
-0,62%
|
924,60
|
918,40
|
930,20
|
919,30
|
| 14/07/2025 |
2.461.073 |
1,62%
|
914,30
|
911,05
|
925,20
|
925,00
|
| 11/07/2025 |
3.029.364 |
-0,91%
|
917,35
|
905,30
|
921,10
|
910,30
|
| 10/07/2025 |
2.576.617 |
1,30%
|
911,00
|
906,75
|
919,10
|
918,70
|
| 09/07/2025 |
5.341.242 |
0,91%
|
900,40
|
899,95
|
910,10
|
906,90
|
| 08/07/2025 |
3.751.473 |
0,57%
|
897,65
|
895,30
|
901,80
|
898,70
|
| 07/07/2025 |
3.066.256 |
0,93%
|
890,95
|
889,00
|
895,90
|
893,60
|
| 04/07/2025 |
1.114.398 |
0,27%
|
883,55
|
880,30
|
887,00
|
885,40
|
| 03/07/2025 |
4.496.830 |
-0,12%
|
886,90
|
880,20
|
887,40
|
883,00
|
| 02/07/2025 |
3.198.643 |
1,41%
|
881,00
|
880,50
|
891,80
|
884,10
|
| 01/07/2025 |
1.734.046 |
-1,20%
|
881,50
|
867,25
|
883,00
|
871,80
|
| 30/06/2025 |
1.969.322 |
-0,06%
|
888,40
|
877,50
|
888,70
|
882,40
|
| 27/06/2025 |
2.283.293 |
0,59%
|
879,50
|
878,10
|
884,90
|
882,90
|
| 26/06/2025 |
4.141.263 |
-1,47%
|
888,90
|
876,50
|
889,00
|
877,75
|
| 25/06/2025 |
3.752.825 |
0,55%
|
894,50
|
885,80
|
894,90
|
890,80
|
| 24/06/2025 |
2.866.843 |
2,83%
|
885,50
|
879,00
|
886,90
|
885,90
|
| 23/06/2025 |
3.125.581 |
-0,67%
|
869,70
|
860,80
|
870,70
|
861,50
|
| 20/06/2025 |
2.040.122 |
0,37%
|
868,55
|
866,60
|
876,90
|
867,30
|
| 19/06/2025 |
2.633.005 |
-1,27%
|
867,85
|
863,90
|
872,40
|
864,10
|
| 18/06/2025 |
3.193.452 |
1,30%
|
868,70
|
867,70
|
877,50
|
875,20
|
| 17/06/2025 |
3.166.767 |
-1,39%
|
867,20
|
862,50
|
869,20
|
864,00
|
| 16/06/2025 |
3.417.618 |
1,14%
|
867,05
|
865,90
|
877,30
|
876,15
|
| 13/06/2025 |
4.188.736 |
-1,06%
|
864,80
|
859,50
|
870,40
|
866,30
|
| 12/06/2025 |
4.147.669 |
-0,01%
|
864,10
|
864,00
|
877,10
|
875,60
|
| 11/06/2025 |
4.370.096 |
-0,22%
|
883,10
|
873,10
|
885,30
|
875,70
|
| 10/06/2025 |
2.576.777 |
-0,88%
|
888,70
|
875,00
|
889,50
|
877,60
|
| 09/06/2025 |
1.906.714 |
0,60%
|
879,30
|
879,30
|
887,00
|
885,40
|
| 06/06/2025 |
1.789.255 |
0,83%
|
874,10
|
872,75
|
883,80
|
880,10
|
| 05/06/2025 |
3.024.338 |
0,00%
|
874,10
|
869,40
|
879,30
|
872,90
|
| 04/06/2025 |
3.047.065 |
-0,26%
|
877,00
|
870,20
|
880,40
|
872,90
|
