HSBC Holdings PLC (HSBA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 16/03/2026 |
2 486 292 |
1,15%
|
1 195,20
|
1 177,20
|
1 206,40
|
1 195,80
|
| 13/03/2026 |
2 347 316 |
-0,85%
|
1 172,40
|
1 167,50
|
1 198,00
|
1 182,20
|
| 12/03/2026 |
4 559 646 |
-5,94%
|
1 233,00
|
1 179,80
|
1 233,00
|
1 192,30
|
| 11/03/2026 |
3 125 481 |
-0,94%
|
1 265,20
|
1 262,20
|
1 281,00
|
1 267,60
|
| 10/03/2026 |
3 342 688 |
2,19%
|
1 289,60
|
1 267,80
|
1 297,20
|
1 279,60
|
| 09/03/2026 |
4 096 220 |
0,59%
|
1 242,60
|
1 221,60
|
1 253,00
|
1 252,20
|
| 06/03/2026 |
3 472 986 |
-2,27%
|
1 289,80
|
1 237,40
|
1 292,60
|
1 244,90
|
| 05/03/2026 |
3 879 258 |
-0,96%
|
1 293,20
|
1 272,80
|
1 312,40
|
1 273,80
|
| 04/03/2026 |
4 906 618 |
2,06%
|
1 256,00
|
1 236,60
|
1 291,80
|
1 286,20
|
| 03/03/2026 |
5 804 275 |
-5,27%
|
1 306,60
|
1 244,60
|
1 310,40
|
1 260,30
|
| 02/03/2026 |
3 754 243 |
-4,21%
|
1 342,00
|
1 316,80
|
1 345,80
|
1 330,40
|
| 27/02/2026 |
3 500 458 |
-0,30%
|
1 400,00
|
1 377,80
|
1 410,50
|
1 388,80
|
| 26/02/2026 |
3 520 511 |
0,25%
|
1 372,40
|
1 364,20
|
1 393,40
|
1 393,00
|
| 25/02/2026 |
4 731 062 |
7,88%
|
1 337,40
|
1 337,40
|
1 390,20
|
1 389,50
|
| 24/02/2026 |
3 110 660 |
-0,14%
|
1 290,40
|
1 274,60
|
1 293,00
|
1 288,00
|
| 23/02/2026 |
2 638 843 |
0,12%
|
1 287,20
|
1 285,80
|
1 313,80
|
1 289,80
|
| 20/02/2026 |
2 140 356 |
0,50%
|
1 283,20
|
1 281,80
|
1 297,80
|
1 288,20
|
| 19/02/2026 |
1 548 192 |
-1,47%
|
1 306,50
|
1 277,60
|
1 306,60
|
1 281,80
|
| 18/02/2026 |
2 684 823 |
2,62%
|
1 272,50
|
1 272,50
|
1 304,00
|
1 300,90
|
| 17/02/2026 |
2 247 704 |
1,11%
|
1 249,10
|
1 242,60
|
1 269,30
|
1 267,70
|
| 16/02/2026 |
2 432 134 |
1,07%
|
1 253,10
|
1 250,50
|
1 264,00
|
1 253,80
|
| 13/02/2026 |
4 826 561 |
-2,32%
|
1 270,20
|
1 222,00
|
1 277,80
|
1 240,50
|
| 12/02/2026 |
1 913 024 |
-2,85%
|
1 312,80
|
1 269,50
|
1 322,20
|
1 270,00
|
| 11/02/2026 |
2 543 521 |
0,33%
|
1 306,40
|
1 290,50
|
1 316,40
|
1 307,30
|
| 10/02/2026 |
2 524 189 |
-1,14%
|
1 314,60
|
1 300,20
|
1 317,40
|
1 303,00
|
| 09/02/2026 |
2 252 044 |
1,10%
|
1 311,00
|
1 294,80
|
1 318,00
|
1 318,00
|
| 06/02/2026 |
2 721 338 |
2,00%
|
1 276,40
|
1 275,40
|
1 306,80
|
1 303,70
|
| 05/02/2026 |
3 334 300 |
-2,40%
|
1 304,10
|
1 272,80
|
1 312,40
|
1 278,20
|
| 04/02/2026 |
4 125 794 |
0,72%
|
1 301,00
|
1 291,40
|
1 320,40
|
1 309,60
|
| 03/02/2026 |
3 608 593 |
-0,08%
|
1 307,20
|
1 288,00
|
1 308,20
|
1 300,20
|
| 02/02/2026 |
2 682 725 |
1,53%
|
1 262,80
|
1 260,40
|
1 302,80
|
1 301,20
|
| 30/01/2026 |
2 394 403 |
1,15%
|
1 275,00
|
1 271,60
|
1 285,50
|
1 281,60
|
| 29/01/2026 |
2 763 756 |
0,57%
|
1 274,80
|
1 262,60
|
1 286,20
|
1 267,00
|
| 28/01/2026 |
2 693 297 |
-1,19%
|
1 278,40
|
1 255,40
|
1 280,40
|
1 259,80
|
| 27/01/2026 |
3 038 229 |
2,74%
|
1 270,60
|
1 261,80
|
1 283,20
|
1 275,00
|
| 26/01/2026 |
2 264 520 |
0,93%
|
1 232,20
|
1 231,80
|
1 244,00
|
1 241,00
|
| 23/01/2026 |
2 322 929 |
-1,19%
|
1 239,40
|
1 229,60
|
1 243,40
|
1 229,60
|
| 22/01/2026 |
2 269 551 |
1,20%
|
1 239,20
|
1 239,20
|
1 254,00
|
1 244,40
|
| 21/01/2026 |
2 408 314 |
0,06%
|
1 227,80
|
1 213,40
|
1 232,20
|
1 229,70
|
| 20/01/2026 |
2 716 789 |
-0,57%
|
1 223,60
|
1 216,80
|
1 232,80
|
1 229,00
|
| 19/01/2026 |
2 874 666 |
0,46%
|
1 215,80
|
1 213,60
|
1 239,80
|
1 236,00
|
| 16/01/2026 |
2 616 294 |
-0,35%
|
1 230,20
|
1 226,60
|
1 240,00
|
1 230,30
|
