HSBC Holdings PLC (HSBA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 15/01/2026 |
3.654.731 |
1,90%
|
1.224,60
|
1.220,60
|
1.240,00
|
1.234,60
|
| 14/01/2026 |
2.202.290 |
-0,17%
|
1.211,80
|
1.209,80
|
1.221,20
|
1.211,60
|
| 13/01/2026 |
1.997.126 |
0,75%
|
1.205,20
|
1.203,40
|
1.216,20
|
1.213,60
|
| 12/01/2026 |
2.633.779 |
0,72%
|
1.184,00
|
1.181,20
|
1.210,80
|
1.204,60
|
| 09/01/2026 |
1.670.772 |
0,17%
|
1.189,10
|
1.188,60
|
1.197,60
|
1.196,00
|
| 08/01/2026 |
1.732.419 |
-0,03%
|
1.187,40
|
1.183,60
|
1.196,80
|
1.194,00
|
| 07/01/2026 |
3.280.141 |
-1,84%
|
1.214,40
|
1.193,00
|
1.215,30
|
1.194,40
|
| 06/01/2026 |
2.660.031 |
0,96%
|
1.217,60
|
1.212,20
|
1.227,20
|
1.216,80
|
| 05/01/2026 |
3.235.881 |
1,19%
|
1.198,20
|
1.193,80
|
1.209,60
|
1.205,20
|
| 02/01/2026 |
2.221.173 |
1,62%
|
1.185,40
|
1.180,80
|
1.200,00
|
1.191,00
|
| 31/12/2025 |
359.244 |
-0,54%
|
1.170,00
|
1.169,40
|
1.176,60
|
1.172,00
|
| 30/12/2025 |
1.202.386 |
1,15%
|
1.171,00
|
1.168,40
|
1.181,00
|
1.178,40
|
| 29/12/2025 |
2.351.225 |
-0,67%
|
1.164,70
|
1.163,60
|
1.174,60
|
1.165,00
|
| 24/12/2025 |
342.060 |
-0,26%
|
1.178,20
|
1.171,00
|
1.178,90
|
1.172,90
|
| 23/12/2025 |
2.745.580 |
0,70%
|
1.164,40
|
1.162,60
|
1.178,40
|
1.176,00
|
| 22/12/2025 |
2.479.217 |
0,24%
|
1.163,60
|
1.159,80
|
1.171,70
|
1.167,80
|
| 19/12/2025 |
2.535.511 |
1,46%
|
1.150,90
|
1.146,80
|
1.166,60
|
1.165,00
|
| 18/12/2025 |
3.940.417 |
0,81%
|
1.140,50
|
1.133,80
|
1.150,30
|
1.148,20
|
| 17/12/2025 |
5.463.301 |
2,55%
|
1.125,20
|
1.125,20
|
1.159,60
|
1.139,00
|
