HSBC Holdings PLC (HSBA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 16/12/2025 |
2.757.906 |
-1,53%
|
1.115,80
|
1.106,20
|
1.122,20
|
1.110,70
|
| 15/12/2025 |
2.327.243 |
1,45%
|
1.118,40
|
1.116,80
|
1.128,80
|
1.128,00
|
| 12/12/2025 |
2.560.306 |
0,17%
|
1.125,10
|
1.108,20
|
1.134,60
|
1.111,90
|
| 11/12/2025 |
2.014.247 |
0,58%
|
1.097,70
|
1.095,60
|
1.111,40
|
1.110,00
|
| 10/12/2025 |
3.825.415 |
3,47%
|
1.083,20
|
1.076,40
|
1.105,40
|
1.103,60
|
| 09/12/2025 |
2.091.859 |
0,32%
|
1.057,60
|
1.056,20
|
1.068,20
|
1.066,60
|
| 08/12/2025 |
1.942.296 |
-0,09%
|
1.051,20
|
1.050,40
|
1.065,20
|
1.063,20
|
| 05/12/2025 |
1.431.568 |
-1,17%
|
1.076,00
|
1.064,10
|
1.076,20
|
1.064,20
|
| 04/12/2025 |
1.756.047 |
0,56%
|
1.076,60
|
1.067,80
|
1.077,80
|
1.076,80
|
| 03/12/2025 |
1.751.780 |
-1,55%
|
1.082,20
|
1.069,60
|
1.083,00
|
1.070,80
|
| 02/12/2025 |
1.529.935 |
0,92%
|
1.080,60
|
1.078,40
|
1.090,20
|
1.087,70
|
| 01/12/2025 |
1.561.593 |
0,63%
|
1.074,80
|
1.067,60
|
1.080,60
|
1.077,80
|
| 28/11/2025 |
1.299.713 |
0,65%
|
1.064,40
|
1.061,40
|
1.074,00
|
1.071,10
|
| 27/11/2025 |
1.274.622 |
0,03%
|
1.060,40
|
1.059,00
|
1.066,30
|
1.064,20
|
| 26/11/2025 |
3.526.439 |
1,21%
|
1.049,40
|
1.048,00
|
1.066,20
|
1.063,90
|
| 25/11/2025 |
2.113.309 |
0,10%
|
1.048,60
|
1.040,80
|
1.055,10
|
1.051,20
|
| 24/11/2025 |
2.050.099 |
1,18%
|
1.050,60
|
1.043,80
|
1.058,20
|
1.050,20
|
| 21/11/2025 |
2.140.784 |
-0,80%
|
1.031,40
|
1.028,20
|
1.040,60
|
1.038,00
|
| 20/11/2025 |
3.879.281 |
-0,22%
|
1.061,00
|
1.041,40
|
1.061,00
|
1.046,40
|
| 19/11/2025 |
3.180.582 |
-0,75%
|
1.054,70
|
1.045,10
|
1.055,40
|
1.048,70
|
| 18/11/2025 |
4.789.698 |
-3,21%
|
1.069,20
|
1.044,20
|
1.074,40
|
1.056,60
|
| 17/11/2025 |
2.846.242 |
-1,03%
|
1.093,20
|
1.089,40
|
1.104,00
|
1.091,60
|
| 14/11/2025 |
1.702.016 |
-1,40%
|
1.104,80
|
1.088,00
|
1.108,00
|
1.103,00
|
| 13/11/2025 |
1.803.024 |
0,26%
|
1.119,60
|
1.115,60
|
1.126,00
|
1.118,70
|
| 12/11/2025 |
2.678.539 |
1,29%
|
1.110,40
|
1.107,70
|
1.119,60
|
1.115,80
|
| 11/11/2025 |
1.866.092 |
1,21%
|
1.098,80
|
1.093,60
|
1.102,60
|
1.101,60
|
| 10/11/2025 |
2.021.855 |
1,82%
|
1.059,00
|
1.059,00
|
1.089,80
|
1.088,40
|
| 07/11/2025 |
1.784.644 |
-1,63%
|
1.080,40
|
1.067,40
|
1.087,20
|
1.068,90
|
| 06/11/2025 |
3.700.718 |
-0,06%
|
1.090,20
|
1.086,00
|
1.099,20
|
1.086,60
|
| 05/11/2025 |
4.085.967 |
1,32%
|
1.067,60
|
1.066,40
|
1.087,60
|
1.087,20
|
| 04/11/2025 |
3.202.207 |
0,54%
|
1.043,60
|
1.023,80
|
1.074,40
|
1.073,00
|
| 03/11/2025 |
1.927.162 |
0,70%
|
1.061,00
|
1.060,40
|
1.068,90
|
1.067,20
|
| 31/10/2025 |
2.692.508 |
-0,79%
|
1.059,60
|
1.053,20
|
1.062,00
|
1.059,80
|
| 30/10/2025 |
3.838.167 |
-0,04%
|
1.058,10
|
1.054,40
|
1.070,30
|
1.068,20
|
| 29/10/2025 |
5.097.828 |
1,93%
|
1.057,40
|
1.056,40
|
1.073,40
|
1.068,60
|
| 28/10/2025 |
7.322.938 |
4,67%
|
1.029,80
|
1.025,50
|
1.050,80
|
1.048,40
|
| 27/10/2025 |
5.026.513 |
-0,24%
|
977,55
|
977,55
|
1.004,80
|
1.001,60
|
| 24/10/2025 |
1.669.063 |
1,05%
|
998,40
|
989,70
|
1.005,00
|
1.004,00
|
| 23/10/2025 |
1.999.334 |
0,19%
|
991,05
|
987,20
|
998,20
|
993,60
|
| 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
|
