China Yuchai International Ltd (CYD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12-01-2024	8.353	2,29%	8,445	8,31	8,53	8,50
11-01-2024	5.314	0,72%	8,37	8,265	8,45	8,42
10-01-2024	5.842	0,96%	8,38	8,35	8,4103	8,40
09-01-2024	7.626	1,94%	8,34	8,19	8,34	8,41
08-01-2024	7.538	0,61%	8,20	8,1501	8,317	8,25
05-01-2024	8.380	-2,16%	8,25	8,1354	8,29	8,14
04-01-2024	3.771	0,97%	8,25	8,2302	8,34	8,34
03-01-2024	3.706	1,76%	8,22	8,22	8,22	8,385
02-01-2024	9.382	-1,43%	8,30	8,235	8,45	8,26
29-12-2023	8.948	1,69%	8,33	8,26	8,45	8,44
28-12-2023	7.772	-0,84%	8,37	8,23	8,43	8,27
27-12-2023	6.286	-0,12%	8,37	8,3206	8,405	8,33
26-12-2023	7.853	0,48%	8,36	8,2512	8,486	8,39
22-12-2023	7.201	-1,17%	8,51	8,31	8,6014	8,44
21-12-2023	6.285	1,30%	8,55	8,505	8,685	8,58
20-12-2023	24.179	4,83%	8,32	8,135	8,76	8,47
19-12-2023	18.077	2,52%	7,90	7,88	8,1228	8,13
18-12-2023	10.108	-0,63%	7,90	7,90	8,113	7,94
15-12-2023	9.021	-2,08%	8,11	7,96	8,113	7,99
14-12-2023	8.179	0,74%	8,30	8,12	8,3397	8,18
13-12-2023	7.898	-0,37%	8,13	8,09	8,15	8,15
12-12-2023	15.296	-0,85%	8,32	8,16	8,32	8,18
11-12-2023	11.992	-2,83%	8,52	8,22	8,52	8,23
08-12-2023	3.127	-1,11%	8,655	8,50	8,88	8,475
07-12-2023	1.640	-2,61%	8,66	8,57	8,6888	8,57
06-12-2023	2.583	-5,64%	9,10	8,58	9,11	8,70
05-12-2023	1.590	-0,32%	9,30	9,235	9,35	9,27
04-12-2023	1.622	-1,58%	9,36	9,37	9,44	9,32
01-12-2023	15.184	5,60%	9,35	9,13	9,75	9,62
30-11-2023	15.263	-0,38%	9,02	9,01	9,24	9,095
29-11-2023	4.707	0,65%	9,12	8,80	9,35	9,25
28-11-2023	9.607	0,66%	9,29	9,10	9,40	9,19
27-11-2023	7.955	-0,63%	9,50	9,04	9,89	9,40
24-11-2023	890	0,79%	9,33	9,33	9,4737	9,56
23-11-2023	1.351	-2,18%	9,38	9,1524	9,485	8,99
22-11-2023	989	2,61%	9,38	9,1524	9,485	9,43
21-11-2023	5.662	0,00%	8,72	8,915	9,465	9,29
20-11-2023	10.876	0,48%	9,34	9,235	9,4977	9,385
17-11-2023	1.828	-3,00%	9,24	9,201	9,50	9,215
16-11-2023	2.119	0,00%	9,70	9,39	9,508	9,49
15-11-2023	4.170	-5,09%	9,325	9,44	9,639	9,13
14-11-2023	3.465	2,19%	9,87	9,7267	9,77	9,82
13-11-2023	8.607	2,78%	9,57	9,35	9,7146	9,62
10-11-2023	14.893	2,62%	9,35	9,089	9,5899	9,41
09-11-2023	10.643	1,76%	9,03	9,01	9,28	9,24
08-11-2023	11.415	-0,67%	9,00	8,8001	9,28	8,94
07-11-2023	15.467	0,78%	8,87	8,86	9,15	9,05
06-11-2023	6.301	-0,50%	8,87	8,62	9,211	8,945
03-11-2023	7.606	4,27%	8,85	8,46	8,8501	9,04
02-11-2023	11.979	3,69%	8,46	8,46	8,8499	8,72
01-11-2023	8.833	1,45%	8,30	8,37	8,45	8,38
31-10-2023	2.716	0,30%	8,35	8,35	8,35	8,27
30-10-2023	3.025	1,29%	8,34	8,20	8,288	8,255
27-10-2023	3.830	-1,91%	8,42	8,15	8,3509	8,20
26-10-2023	5.613	2,91%	8,42	8,1505	8,495	8,49
25-10-2023	6.056	1,96%	8,23	8,17	8,5652	8,34
24-10-2023	12.238	1,36%	7,90	7,98	8,23	8,20
23-10-2023	11.005	-0,57%	7,83	7,83	8,31	8,0735
20-10-2023	11.151	-0,47%	8,065	7,92	8,065	8,102
19-10-2023	7.744	-0,12%	8,14	8,1101	8,289	8,14
18-10-2023	4.020	-3,75%	8,70	8,1573	8,5441	8,22
17-10-2023	10.229	-0,12%	8,50	8,4201	8,7787	8,54
16-10-2023	8.515	-4,30%	8,85	8,38	9,06	8,565
13-10-2023	4.506	-3,28%	9,26	8,895	9,251	8,85
12-10-2023	17.894	-6,41%	9,98	9,20	10,115	9,34
11-10-2023	3.679	-1,13%	9,99	9,83	10,01	10,055
10-10-2023	13.486	-2,93%	10,46	10,02	10,496	10,095
09-10-2023	46.013	1,07%	10,42	10,22	10,6699	10,40
06-10-2023	13.621	0,20%	10,30	10,26	10,3907	10,30
05-10-2023	10.606	2,08%	10,25	10,0601	10,49	10,29
04-10-2023	23.751	1,10%	10,05	9,865	10,30	10,11
03-10-2023	16.945	-5,16%	10,16	10,00	10,45	9,92
02-10-2023	58.319	3,81%	10,11	10,11	10,5401	10,485
29-09-2023	3.876	-2,73%	9,91	9,7462	10,2284	9,96
28-09-2023	3.037	-3,45%	10,26	10,23	10,31	10,09
27-09-2023	1.141	1,87%	10,38	10,3775	10,45	10,34
26-09-2023	3.145	-1,93%	10,39	10,12	10,4044	10,14
25-09-2023	14.554	-1,21%	10,40	10,27	10,41	10,3725
22-09-2023	5.252	4,18%	10,18	10,10	10,489	10,46
21-09-2023	31.718	-5,46%	10,50	10,105	10,56	10,04
20-09-2023	12.975	-1,40%	10,76	10,55	10,78	10,55
19-09-2023	5.388	0,00%	10,52	10,50	10,65	10,63
18-09-2023	10.448	-1,34%	10,81	10,50	10,835	10,645
15-09-2023	2.446	-0,91%	10,88	10,76	11,00	10,88
14-09-2023	2.765	1,66%	10,88	10,78	11,00	11,00
13-09-2023	22.219	-1,17%	11,02	10,78	11,09	10,95
12-09-2023	2.840	-0,71%	11,03	11,005	11,3156	11,001
11-09-2023	2.907	-0,36%	11,035	11,00	11,19	11,01
08-09-2023	3.682	-0,72%	11,09	11,115	11,1999	11,08
07-09-2023	2.662	0,00%	11,125	11,03	11,19	11,12
06-09-2023	3.447	-1,94%	11,09	11,045	11,1616	11,12
05-09-2023	20.466	2,34%	11,01	11,00	11,665	11,35
04-09-2023	8.416	-2,38%	11,13	11,00	11,4546	11,08
01-09-2023	8.416	-2,38%	11,13	11,00	11,4546	11,08
31-08-2023	2.647	-0,88%	11,40	11,31	11,435	11,31
30-08-2023	4.489	2,23%	11,36	11,19	11,45	11,44
29-08-2023	7.422	1,63%	11,04	11,00	11,28	11,22
28-08-2023	8.283	0,05%	11,08	10,995	11,17	11,005
25-08-2023	1.907	0,23%	10,93	10,985	11,05	11,025
24-08-2023	63.868	0,09%	11,00	10,91	11,04	11,02