CoinXview PortfólioApp
PT
Moeda: 1.240Corretoras: 22Capitalização: $2,55T −0,10%Vol. 24h: $22,75BDominância: BTC 58,8% ETH 10,1%Gas ETH: 0,05 gweiMedo e Ganância: 48/100

Histórico de preços de HSBC Holdings plc (HSBCG)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de HSBCG. Mostrando os últimos 365 dias.

Retornos mensais HSBCG

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026———————-2,9%-2,2%-14%+2,5%—-16%

Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeVariação
09/11/2026$86,20$88,02$86,20 $87,64$12,05K+1.67%
08/11/2026$86,20$86,20$86,20 $86,20$378,94+0.00%
07/11/2026$86,13$87,16$85,46 $87,16$19,32+1.20%
06/11/2026$87,97$87,97$86,17 $86,17$482,74-2.05%
05/11/2026$88,92$92,33$86,52 $88,13$4,57K-0.89%
04/11/2026$85,15$90,15$84,88 $88,75$23,50K+4.23%
03/11/2026$85,93$87,53$85,05 $85,16$57,78K-0.90%
02/11/2026$86,67$88,19$85,12 $86,09$15,68K-0.67%
01/11/2026$85,52$86,71$85,19 $86,67$2,69K+1.34%
31/10/2026$85,19$86,71$84,61 $86,69$298,01+1.76%
30/10/2026$85,95$87,35$85,39 $86,53$5,66K+0.67%
28/10/2026$86,13$87,03$86,13 $87,03$5,81K+1.04%
27/10/2026$90,65$91,04$83,37 $86,13$5,73K-4.99%
26/10/2026$90,22$91,86$90,22 $90,59$678,80+0.41%
25/10/2026$91,15$91,80$90,20 $90,22$130,62-1.02%
24/10/2026$91,13$91,13$91,13 $91,13$122,02+0.00%
23/10/2026$91,80$92,90$89,21 $91,04$459,22-0.83%
22/10/2026$93,00$93,00$91,74 $92,21$831,79-0.85%
21/10/2026$92,81$93,40$92,81 $93,18$360,79+0.40%
20/10/2026$93,44$93,59$91,75 $93,40$157,14-0.04%
19/10/2026$94,52$94,52$94,11 $94,11$17,94-0.43%
18/10/2026$94,76$94,76$94,41 $94,73$20,73-0.03%
17/10/2026$95,11$98,50$92,66 $92,66$184,36-2.58%
16/10/2026$94,11$96,42$93,77 $94,78$438,41+0.71%
15/10/2026$94,09$94,11$94,02 $94,11$462,64+0.02%
14/10/2026$95,43$95,43$91,75 $94,06$331,73-1.44%
13/10/2026$93,75$98,99$93,75 $95,43$27,97K+1.79%
12/10/2026$93,76$93,76$93,75 $93,75$51,19-0.01%
11/10/2026$93,25$93,77$93,25 $93,77$53,73+0.56%
10/10/2026$93,12$93,25$93,12 $93,25$23,21+0.14%
09/10/2026$92,61$93,22$92,61 $93,22$400,64+0.66%
08/10/2026$94,84$94,84$91,74 $92,61$466,55-2.35%
07/10/2026$99,08$99,24$93,77 $94,84$395,59-4.28%
06/10/2026$97,61$99,57$97,16 $98,65$563,85+1.07%
05/10/2026$96,65$97,61$96,47 $97,61$550,29+0.99%
04/10/2026$96,81$97,50$95,74 $95,74$9,40-1.11%
03/10/2026$96,13$96,81$96,13 $96,47$9,74+0.35%
02/10/2026$96,56$96,81$95,46 $95,74$950,67-0.85%
01/10/2026$100,41$100,41$94,48 $96,56$4,52K-3.83%
30/09/2026$100,62$101,40$99,83 $100,30$325,61-0.32%
29/09/2026$101,03$101,74$100,53 $100,91$289,84-0.12%
28/09/2026$100,93$102,09$100,93 $101,03$1,66K+0.10%
27/09/2026$100,38$101,60$100,32 $101,60$33,34+1.22%
26/09/2026$100,38$100,38$100,38 $100,38$132,00+0.00%
25/09/2026$100,30$101,02$99,97 $100,45$192,83+0.15%
24/09/2026$100,83$100,83$99,40 $100,14$132,67-0.68%
23/09/2026$101,38$101,38$100,66 $100,66$86,13-0.71%
22/09/2026$103,16$103,16$101,61 $101,87$277,66-1.25%
21/09/2026$101,01$103,21$101,01 $103,18$909,18+2.15%
20/09/2026$100,99$101,18$100,56 $100,71$146,48-0.28%
19/09/2026$101,60$101,99$100,27 $100,99$568,27-0.60%
18/09/2026$103,09$103,34$101,52 $101,59$1,39K-1.46%
17/09/2026$100,53$103,19$100,53 $102,97$655,81+2.43%
16/09/2026$101,75$103,07$99,99 $100,61$726,43-1.12%
15/09/2026$104,15$104,19$101,40 $101,75$1,38K-2.30%
14/09/2026$105,06$105,40$103,60 $104,12$461,60-0.89%
13/09/2026$104,81$104,81$104,81 $104,81$70,75+0.00%
12/09/2026$104,66$105,03$104,64 $104,81$74,52+0.14%
11/09/2026$103,19$105,44$102,99 $105,03$508,70+1.78%
10/09/2026$104,67$105,38$102,81 $103,72$433,17-0.91%
09/09/2026$106,54$106,84$104,67 $104,99$1,75K-1.45%
08/09/2026$107,19$107,20$106,15 $106,54$2,36K-0.61%
07/09/2026$107,08$107,21$107,08 $107,21$384,12+0.12%
06/09/2026$106,91$106,91$106,68 $106,91—+0.00%
05/09/2026$107,32$107,85$106,43 $107,03$110,01-0.27%
04/09/2026$106,30$107,29$106,16 $106,64$1,93K+0.32%
03/09/2026$104,28$106,30$104,25 $106,30$786,46+1.94%
02/09/2026$103,20$104,28$103,20 $104,28$644,96+1.05%
01/09/2026$102,56$103,89$102,18 $103,20$1,35K+0.62%
31/08/2026$104,14$104,14$102,55 $102,56$792,93-1.52%
30/08/2026$103,92$104,14$103,92 $104,14$4,99+0.21%
29/08/2026$103,20$103,20$103,20 $103,20$21,57+0.00%
28/08/2026$102,83$103,80$102,46 $103,20$1,63K+0.36%
27/08/2026$103,07$104,36$102,38 $102,90$4,14K-0.16%
26/08/2026$104,80$106,33$102,80 $104,24$6,26K-0.53%
25/08/2026$103,29$104,91$103,00 $104,80$4,32K+1.46%
24/08/2026$104,83$104,93$102,83 $103,29$4,33K-1.47%
23/08/2026$104,69$104,83$103,42 $103,42$515,24-1.21%
22/08/2026$104,69$104,83$103,29 $103,42$434,00-1.21%
21/08/2026$102,39$104,91$102,28 $103,29$4,23K+0.88%
20/08/2026$102,88$103,80$101,63 $102,40$5,18K-0.47%
19/08/2026$104,47$105,27$102,88 $102,90$9,14K-1.50%
18/08/2026$104,04$105,36$103,22 $104,59$40,93K+0.53%
17/08/2026$104,04$104,04$103,26 $104,04$5,95K+0.00%
16/08/2026$104,04$104,04$103,25 $103,25$568,01-0.76%
15/08/2026$103,27$104,04$103,26 $103,28$623,68+0.01%
14/08/2026$104,00$104,93$103,19 $104,04$5,67K+0.04%
13/08/2026$103,78$104,48$103,17 $104,47$5,23K+0.66%
12/08/2026$103,55$104,48$103,55 $104,28$3,74K+0.70%
11/08/2026$103,56$104,47$102,63 $103,94$4,56K+0.37%
10/08/2026$103,98$104,52$103,12 $104,25$10,86K+0.26%
09/08/2026$104,34$104,37$103,11 $103,95$169,49-0.37%
08/08/2026$103,93$104,37$103,38 $104,19$211,80+0.25%
07/08/2026$102,54$104,57$102,54 $103,93$2,10K+1.36%
06/08/2026$103,23$103,96$102,29 $103,67$3,20K+0.43%
05/08/2026$105,79$106,29$100,59 $102,87$4,51K-2.76%
04/08/2026$106,77$107,41$105,48 $105,84$3,41K-0.87%
03/08/2026$107,16$107,41$105,71 $106,77$4,81K-0.36%
02/08/2026$106,41$107,27$105,52 $105,73$234,40-0.64%
01/08/2026$105,64$106,83$105,18 $106,60$298,87+0.91%
31/07/2026$106,35$106,85$105,14 $105,64$2,91K-0.67%
30/07/2026$102,40$106,70$102,40 $106,35$2,95K+3.86%
29/07/2026$103,77$104,59$102,17 $103,15$3,08K-0.60%
28/07/2026$104,08$104,08$101,93 $102,51$1,90K-1.51%
27/07/2026$104,40$104,40$102,67 $104,08$3,66K-0.31%
26/07/2026$103,93$104,40$103,93 $104,02$406,06+0.09%
25/07/2026$102,63$104,10$102,15 $104,10$265,86+1.43%
24/07/2026$101,25$102,63$101,23 $102,63$1,92K+1.36%
23/07/2026$101,72$102,57$101,19 $101,61$2,79K-0.11%
22/07/2026$100,02$101,88$99,76 $101,72$3,76K+1.70%
21/07/2026$99,61$100,02$98,07 $99,94$3,89K+0.33%
20/07/2026$99,09$99,79$98,39 $99,61$3,74K+0.52%
19/07/2026$99,66$99,66$99,09 $99,09$1,27K-0.57%
18/07/2026$99,22$99,66$99,20 $99,66$3,37K+0.44%
17/07/2026$98,96$99,90$98,18 $99,34$3,06K+0.38%
16/07/2026$98,81$99,84$98,81 $99,14$1,80K+0.33%
15/07/2026$99,62$99,62$98,13 $98,81$1,14K-0.81%
Todas as seções