HSBC Holdings PLC (HSBA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
