HSBC Holdings PLC (HSBA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.157.995	-0,25%	516,20	515,80	519,20	517,40
29/12/2022	1.914.626	0,04%	516,10	514,40	520,10	518,70
28/12/2022	3.009.458	1,57%	514,50	513,90	520,70	518,50
27/12/2022	797.958	-0,27%	511,10	509,00	513,20	510,50
23/12/2022	797.958	-0,27%	511,10	509,00	513,20	510,50
22/12/2022	3.457.767	0,04%	512,70	510,50	516,00	511,90
21/12/2022	3.314.991	1,93%	501,50	501,30	511,70	511,70
20/12/2022	3.453.340	1,37%	495,15	494,70	503,80	502,00
19/12/2022	2.850.742	0,65%	493,425	492,20	496,85	495,20
16/12/2022	4.800.261	0,05%	493,55	487,05	496,25	492,00
15/12/2022	4.296.293	-1,18%	492,50	487,65	493,80	491,75
14/12/2022	2.679.537	-0,48%	499,75	496,65	502,80	497,60
13/12/2022	6.677.310	0,62%	498,45	497,60	507,50	500,00
12/12/2022	3.813.216	0,07%	499,10	493,10	499,95	496,90
09/12/2022	4.238.101	0,13%	495,20	493,55	498,35	496,55
08/12/2022	4.082.473	0,26%	494,60	493,50	498,85	495,90
07/12/2022	7.277.121	-1,13%	494,25	491,825	498,30	494,60
06/12/2022	4.228.797	0,16%	496,25	496,175	502,90	500,25
05/12/2022	5.559.189	0,10%	495,95	494,50	502,70	499,45
02/12/2022	4.696.850	0,17%	492,10	488,45	499,15	498,95
01/12/2022	7.828.637	-2,51%	500,90	497,35	506,70	498,10
30/11/2022	6.789.494	-0,02%	507,30	504,50	511,95	510,90
29/11/2022	9.565.000	4,61%	490,90	490,30	515,30	511,00
28/11/2022	3.908.882	-0,52%	481,40	481,35	490,35	488,50
25/11/2022	2.253.934	0,00%	488,25	487,90	491,65	491,05
24/11/2022	3.443.407	0,51%	489,70	487,525	492,45	491,05
23/11/2022	4.368.453	0,35%	484,70	484,70	491,45	488,55
22/11/2022	3.849.260	0,43%	484,45	483,725	489,45	486,85
21/11/2022	5.323.961	1,26%	479,50	478,15	485,90	484,75
18/11/2022	5.341.556	-0,28%	475,00	474,25	484,45	478,70
17/11/2022	5.920.531	0,82%	476,70	471,30	481,35	480,05
16/11/2022	4.214.695	-0,42%	477,10	473,95	479,90	476,15
15/11/2022	4.315.936	-0,77%	481,65	476,00	483,85	478,15
14/11/2022	6.369.075	2,38%	472,80	471,30	482,85	481,85
11/11/2022	5.777.088	-1,06%	471,60	469,70	476,60	470,65
10/11/2022	7.940.983	-0,34%	475,25	468,95	479,00	475,70
09/11/2022	3.704.371	-0,49%	475,85	472,80	478,125	477,30
08/11/2022	3.844.632	0,31%	476,65	476,05	482,10	479,65
07/11/2022	7.232.515	-2,76%	485,70	476,10	491,40	478,15
04/11/2022	12.692.444	6,45%	469,15	468,75	495,40	491,70
03/11/2022	4.823.326	1,41%	453,375	453,05	462,30	461,90
02/11/2022	4.509.794	-0,69%	459,30	450,40	460,95	455,50
01/11/2022	6.999.872	2,26%	453,60	452,75	459,60	458,65
31/10/2022	4.814.500	1,55%	442,85	442,45	452,95	448,525
28/10/2022	7.405.042	-1,89%	445,20	439,70	446,05	441,70
27/10/2022	5.956.428	1,46%	445,10	442,90	452,20	450,225
26/10/2022	8.401.951	0,19%	449,475	434,75	449,475	443,75
25/10/2022	16.185.338	-6,57%	458,00	436,25	458,30	442,90
24/10/2022	7.966.877	-0,89%	470,95	468,35	477,60	474,05
21/10/2022	5.477.301	0,99%	474,90	467,90	478,30	478,30
20/10/2022	5.195.443	0,03%	472,05	470,80	477,65	473,60
19/10/2022	9.856.938	1,84%	469,00	466,65	477,725	473,45
18/10/2022	7.695.815	-1,62%	472,20	464,60	476,45	464,90
17/10/2022	8.964.373	2,74%	462,95	462,55	475,15	472,55
14/10/2022	8.572.059	-0,03%	460,15	456,30	465,05	459,95
13/10/2022	12.042.883	2,80%	448,15	442,45	461,75	460,10
12/10/2022	9.778.734	-1,54%	453,75	443,65	453,75	447,55
11/10/2022	6.830.760	-2,14%	461,15	452,90	462,15	454,55
10/10/2022	6.368.599	-0,59%	463,00	461,65	467,675	464,50
07/10/2022	6.325.277	-0,87%	470,00	464,00	473,30	467,25
06/10/2022	6.419.457	-0,12%	474,50	468,40	478,40	471,35
05/10/2022	8.127.196	-2,20%	476,55	465,15	478,55	471,90
04/10/2022	13.709.493	4,95%	462,40	461,40	483,55	482,50
03/10/2022	10.770.468	-1,84%	461,85	453,55	463,15	459,75
30/09/2022	11.819.213	0,75%	468,675	465,00	473,10	468,35
29/09/2022	10.465.198	-4,10%	476,50	461,95	479,45	464,85
28/09/2022	14.302.472	-2,27%	484,00	469,60	485,15	484,725
27/09/2022	8.042.954	-0,71%	501,90	495,40	504,10	496,00
26/09/2022	13.715.830	-1,68%	501,10	492,00	506,05	499,55
23/09/2022	10.536.534	-1,07%	519,80	505,55	522,10	508,10
22/09/2022	5.792.063	-2,17%	519,90	513,00	523,60	513,60
21/09/2022	8.659.859	-1,58%	534,20	518,90	535,85	525,00
20/09/2022	6.761.423	0,78%	537,40	530,20	541,00	533,40
19/09/2022	6.385.953	-0,36%	531,75	527,30	536,95	529,30
16/09/2022	6.385.953	-0,36%	531,75	527,30	536,95	529,30
15/09/2022	4.882.502	2,36%	522,80	521,80	531,60	531,20
14/09/2022	6.112.615	-2,07%	528,10	517,30	529,60	518,95
13/09/2022	5.475.871	-1,36%	533,50	527,40	535,30	529,90
12/09/2022	4.288.774	1,94%	527,80	526,40	539,00	537,20
09/09/2022	5.531.417	0,06%	527,30	524,20	530,20	527,00
08/09/2022	4.694.328	0,32%	525,45	520,70	529,10	526,70
07/09/2022	6.304.674	-1,35%	530,00	519,00	531,10	525,00
06/09/2022	4.296.842	-0,54%	535,80	528,40	539,10	532,20
05/09/2022	3.551.342	0,04%	532,40	527,90	535,40	535,10
02/09/2022	4.389.472	2,79%	528,00	524,70	535,30	534,90
01/09/2022	6.936.132	-1,90%	527,90	518,50	530,90	520,40
31/08/2022	6.193.497	0,21%	533,50	526,10	534,00	530,50
30/08/2022	6.182.813	1,32%	525,50	525,50	538,20	529,40
29/08/2022	5.746.450	-0,17%	528,70	522,30	531,55	522,50
26/08/2022	5.746.450	-0,17%	528,70	522,30	531,55	522,50
25/08/2022	3.317.164	0,29%	526,80	520,00	528,95	523,40
24/08/2022	6.755.970	-1,53%	530,00	518,20	531,00	521,90
23/08/2022	4.013.080	-1,45%	532,50	528,40	533,80	530,00
22/08/2022	4.234.729	0,51%	534,90	532,70	539,55	537,80
19/08/2022	3.751.817	-0,91%	538,90	534,75	540,70	535,10
18/08/2022	2.982.878	-0,66%	534,20	531,90	543,10	540,00
17/08/2022	2.814.365	-1,13%	550,80	541,70	552,40	543,60
16/08/2022	2.992.358	0,60%	547,50	547,30	553,10	549,80
15/08/2022	2.032.220	-0,75%	552,90	544,00	552,90	546,50
12/08/2022	2.489.469	0,40%	549,80	548,40	554,80	550,60