Mercado abrirá em 2 h 11 min

Paramount Global (0A65.IL)

IOB - IOB Preço Adiado. Moeda em USD.
Adicionar à lista
12,81-26,65 (-67,53%)
A partir de 07:09PM BST. Mercado aberto.
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 20240,0012,8112,8112,8112,81504
07 de mai. de 202413,1913,3012,8512,9112,9137.934
03 de mai. de 202413,9014,5313,7914,3114,3158.492
02 de mai. de 202412,2512,4412,0912,4112,4119.481
01 de mai. de 202411,5411,9811,4711,9811,9811.292
30 de abr. de 202412,3212,3211,6811,7011,7022.364
29 de abr. de 202412,3612,6911,9112,3412,34960.424
26 de abr. de 202411,8512,2011,8412,0612,0618.742
25 de abr. de 202412,5312,6912,3412,4612,469.286
24 de abr. de 202412,7812,7812,4112,6212,627.755
23 de abr. de 202412,2712,9612,2512,8412,8433.681
22 de abr. de 202412,7312,7311,9312,3812,3847.065
19 de abr. de 202412,1912,5711,6712,3612,36163.685
18 de abr. de 202410,8011,1610,8011,0511,055.706
17 de abr. de 202410,5510,7810,5010,7710,7727.554
16 de abr. de 202410,6810,8110,4010,4810,4829.305
15 de abr. de 202410,9911,0810,8510,8510,858.505
12 de abr. de 202411,0711,1711,0111,0711,078.824
11 de abr. de 202410,6411,2910,6011,2711,2729.109
10 de abr. de 202411,1011,1010,1410,1810,1857.565
09 de abr. de 202411,1511,2410,8911,0411,0418.360
08 de abr. de 202411,7411,8111,1211,3111,3146.194
05 de abr. de 202412,5712,7711,6911,9911,9955.766
04 de abr. de 202413,5013,5212,1212,4212,42109.855
03 de abr. de 202411,8611,8711,3611,5311,5319.013
02 de abr. de 202411,4811,7011,4811,7011,7016.414
28 de mar. de 202411,6811,9011,6711,7311,7316.091
27 de mar. de 202411,4411,7311,2911,7011,7049.687
26 de mar. de 202411,5511,6211,3111,3211,329.977
25 de mar. de 202411,4211,4511,2111,3511,3522.004
22 de mar. de 202411,7311,8011,3311,3511,3521.232
21 de mar. de 202412,6612,6811,8111,8111,8152.453
20 de mar. de 202411,1112,2711,0812,2612,2649.489
19 de mar. de 202411,0811,3611,0811,1911,195.237
18 de mar. de 202411,1011,2611,0511,1811,188.114
15 de mar. de 202411,2911,3511,1611,1611,161.911
14 de mar. de 202411,4811,5611,1611,1811,1814.830
14 de mar. de 20240.05 Dividendo
13 de mar. de 202411,6711,8611,5511,6411,5912.412
12 de mar. de 202412,0712,1511,4811,5811,5317.954
11 de mar. de 202410,8811,6710,8811,6211,5715.462
08 de mar. de 202410,8910,9910,7910,8510,808.652
07 de mar. de 202410,5510,9710,5210,8710,827.011
06 de mar. de 202410,2410,6310,2410,5110,4611.003
05 de mar. de 202410,2510,3710,1910,3110,269.556
04 de mar. de 202410,8110,8810,2210,2510,2034.995
01 de mar. de 202411,0011,0510,8210,9710,9223.706
29 de fev. de 202411,3811,9711,1211,1211,0740.942
28 de fev. de 202411,2511,3110,9511,3111,269.410
27 de fev. de 202411,1111,3210,9311,1011,0692.139
26 de fev. de 202411,1611,3611,0811,0911,0416.616
23 de fev. de 202411,3711,5110,9911,2311,1845.753
22 de fev. de 202411,8011,9111,7011,7011,653.941
21 de fev. de 202411,8511,8511,7111,8111,769.694
20 de fev. de 202412,0512,1511,8411,9511,9011.929
19 de fev. de 2024------
16 de fev. de 202412,5912,5912,0112,1612,1135.982
15 de fev. de 202412,3613,0912,3612,5312,4848.520
14 de fev. de 202413,2013,2013,0113,1113,0512.710
13 de fev. de 202413,4113,4312,7713,0212,9615.452
12 de fev. de 202413,3013,4812,9913,4013,3456.477
09 de fev. de 202412,9913,1412,9013,0012,9410.066
08 de fev. de 202413,0013,1012,6813,1013,0426.076
07 de fev. de 202413,8413,8412,8512,8612,8125.258
06 de fev. de 202413,9714,1613,9614,0013,946.119
05 de fev. de 202414,3614,4413,8914,0113,9523.301
02 de fev. de 202414,4414,5214,3314,4014,346.037
01 de fev. de 202414,8714,9914,4414,6514,5942.278
31 de jan. de 202416,4016,4014,6714,7814,72167.956
30 de jan. de 202413,5913,8913,4913,7913,737.848
29 de jan. de 202413,6913,7413,5013,7113,658.623
26 de jan. de 202413,9914,0013,7513,8213,76249.748
25 de jan. de 202414,0914,5013,5213,8213,7639.100
24 de jan. de 202413,7313,7913,1313,1513,0916.588
23 de jan. de 202413,9013,9413,7013,7513,699.146
22 de jan. de 202413,5514,0513,5213,7413,687.556
19 de jan. de 202413,0913,1112,8813,1013,043.152
18 de jan. de 202413,1513,1612,9413,0913,035.285
17 de jan. de 202413,0413,2012,8512,8712,818.139
16 de jan. de 202413,2813,5013,1213,2913,2314.046
15 de jan. de 2024------
12 de jan. de 202413,4813,6513,2513,5213,467.600
11 de jan. de 202414,1914,1913,1613,3013,2444.635
10 de jan. de 202414,1114,5113,9414,2714,219.317
09 de jan. de 202414,4814,5014,2814,3014,2412.098
08 de jan. de 202414,5414,9314,5414,8414,772.865
05 de jan. de 202414,3915,0014,3214,8014,7419.739
04 de jan. de 202414,1114,4114,1114,4114,354.775
03 de jan. de 202414,1214,1813,8014,0413,9810.524
02 de jan. de 202414,6714,7214,3514,4814,425.711
29 de dez. de 202315,0215,1314,7814,8214,766.016
28 de dez. de 202315,0515,3714,9915,0915,0333.920
27 de dez. de 202315,0715,0714,7314,9614,9030.964
22 de dez. de 202315,5515,5514,9615,0014,94256.021
21 de dez. de 202315,2615,4914,8515,0014,9331.659
20 de dez. de 202316,0016,2015,3915,6015,5333.894
19 de dez. de 202315,5315,8915,5215,8715,8028.282
18 de dez. de 202316,3916,3915,6615,6915,6222.020
15 de dez. de 202316,5416,6015,9816,1516,0818.979
14 de dez. de 202316,2516,8016,1916,4116,3427.726
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...