HSBC Holdings PLC (HSBA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 30/09/2025 |
2.875.991 |
0,27%
|
1.045,00
|
1.040,60
|
1.051,00
|
1.045,50
|
| 29/09/2025 |
2.065.746 |
0,43%
|
1.040,80
|
1.040,40
|
1.049,40
|
1.042,70
|
| 26/09/2025 |
2.039.070 |
1,51%
|
1.024,60
|
1.024,60
|
1.041,80
|
1.038,20
|
| 25/09/2025 |
2.539.749 |
-1,31%
|
1.024,00
|
1.019,40
|
1.029,00
|
1.022,80
|
| 24/09/2025 |
1.945.795 |
-0,25%
|
1.028,60
|
1.021,00
|
1.040,20
|
1.036,40
|
| 23/09/2025 |
2.508.177 |
0,87%
|
1.032,60
|
1.030,80
|
1.045,20
|
1.039,00
|
| 22/09/2025 |
2.036.690 |
0,20%
|
1.026,80
|
1.021,80
|
1.031,60
|
1.030,00
|
| 19/09/2025 |
2.039.828 |
0,69%
|
1.022,00
|
1.014,20
|
1.030,20
|
1.028,00
|
| 18/09/2025 |
2.641.858 |
0,71%
|
1.015,40
|
1.011,20
|
1.023,30
|
1.021,00
|
| 17/09/2025 |
1.951.046 |
1,21%
|
1.005,60
|
1.004,00
|
1.017,90
|
1.013,80
|
| 16/09/2025 |
2.143.916 |
-1,03%
|
1.014,20
|
999,70
|
1.015,20
|
1.001,70
|
| 15/09/2025 |
1.788.257 |
0,57%
|
1.013,80
|
1.008,40
|
1.014,80
|
1.012,10
|
| 12/09/2025 |
2.059.622 |
-0,24%
|
1.011,00
|
1.005,80
|
1.012,00
|
1.006,40
|
| 11/09/2025 |
3.330.671 |
1,04%
|
1.000,00
|
997,90
|
1.009,80
|
1.008,80
|
| 10/09/2025 |
4.538.735 |
2,07%
|
986,50
|
985,70
|
998,95
|
998,40
|
| 09/09/2025 |
1.918.746 |
0,78%
|
967,30
|
964,20
|
978,60
|
978,20
|
| 08/09/2025 |
2.003.117 |
0,73%
|
964,00
|
960,60
|
970,80
|
970,60
|
| 05/09/2025 |
3.629.132 |
0,23%
|
969,70
|
960,20
|
981,80
|
963,60
|
| 04/09/2025 |
2.481.439 |
0,59%
|
952,20
|
949,60
|
962,80
|
961,40
|
| 03/09/2025 |
2.789.126 |
0,74%
|
949,40
|
946,20
|
958,50
|
955,80
|
| 02/09/2025 |
2.596.681 |
-0,38%
|
952,70
|
947,00
|
956,90
|
948,80
|
| 01/09/2025 |
1.938.922 |
0,38%
|
947,10
|
946,80
|
954,60
|
952,40
|
| 29/08/2025 |
3.524.766 |
-0,64%
|
952,60
|
943,00
|
952,60
|
948,80
|
| 28/08/2025 |
1.366.480 |
-0,03%
|
956,00
|
952,10
|
959,00
|
954,90
|
| 27/08/2025 |
1.754.892 |
-0,40%
|
961,00
|
951,10
|
964,50
|
955,20
|
| 26/08/2025 |
2.587.254 |
-1,05%
|
961,80
|
949,40
|
962,00
|
959,00
|
| 22/08/2025 |
2.576.477 |
0,25%
|
967,50
|
965,55
|
972,30
|
969,20
|
| 21/08/2025 |
2.601.851 |
0,43%
|
960,90
|
957,50
|
968,60
|
966,80
|
| 20/08/2025 |
2.455.258 |
1,69%
|
944,50
|
942,90
|
964,40
|
962,70
|
| 19/08/2025 |
3.042.349 |
0,98%
|
940,00
|
940,00
|
948,50
|
946,70
|
| 18/08/2025 |
3.454.131 |
-0,35%
|
935,80
|
928,10
|
937,50
|
937,50
|
| 15/08/2025 |
3.209.143 |
-1,23%
|
947,30
|
935,70
|
953,30
|
940,80
|
| 14/08/2025 |
2.394.602 |
-0,24%
|
941,50
|
940,30
|
954,90
|
952,50
|
| 13/08/2025 |
3.059.971 |
-0,04%
|
959,40
|
952,50
|
960,60
|
954,80
|
| 12/08/2025 |
2.553.290 |
0,69%
|
949,60
|
948,60
|
956,50
|
955,20
|
| 11/08/2025 |
2.630.864 |
1,18%
|
944,00
|
944,00
|
949,10
|
948,70
|
| 08/08/2025 |
2.354.328 |
0,54%
|
929,70
|
928,30
|
938,60
|
937,60
|
| 07/08/2025 |
2.651.266 |
-0,10%
|
940,20
|
932,50
|
944,60
|
932,60
|
| 06/08/2025 |
2.188.493 |
1,00%
|
928,70
|
927,50
|
936,40
|
933,50
|
| 05/08/2025 |
2.901.363 |
0,02%
|
926,20
|
922,30
|
932,20
|
924,30
|
| 04/08/2025 |
3.721.345 |
0,88%
|
922,30
|
920,10
|
929,70
|
924,10
|
| 01/08/2025 |
4.606.400 |
-0,39%
|
921,20
|
908,75
|
928,30
|
916,00
|
| 31/07/2025 |
3.435.854 |
-0,34%
|
923,00
|
918,30
|
928,40
|
919,60
|
| 30/07/2025 |
6.327.469 |
-5,00%
|
923,00
|
920,60
|
949,50
|
922,70
|
| 29/07/2025 |
5.196.995 |
1,48%
|
959,70
|
959,50
|
975,70
|
971,30
|
