Mercado fechará em 5 h 12 min

Asahi Group Holdings, Ltd. (2502.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
5.299,00-29,00 (-0,54%)
No fechamento: 03:15PM JST
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 20245.316,005.320,005.228,005.299,005.299,002.234.200
18 de abr. de 20245.325,005.362,005.298,005.328,005.328,001.482.500
17 de abr. de 20245.263,005.346,005.245,005.325,005.325,002.076.600
16 de abr. de 20245.370,005.372,005.291,005.304,005.304,002.237.900
15 de abr. de 20245.538,005.538,005.428,005.468,005.468,001.725.200
12 de abr. de 20245.503,005.596,005.483,005.570,005.570,001.312.100
11 de abr. de 20245.515,005.521,005.468,005.503,005.503,001.534.300
10 de abr. de 20245.632,005.647,005.563,005.575,005.575,001.217.000
09 de abr. de 20245.630,005.642,005.575,005.642,005.642,001.055.600
08 de abr. de 20245.562,005.633,005.560,005.581,005.581,001.554.300
05 de abr. de 20245.506,005.549,005.459,005.533,005.533,001.043.600
04 de abr. de 20245.564,005.593,005.525,005.530,005.530,001.380.200
03 de abr. de 20245.475,005.550,005.414,005.545,005.545,001.778.500
02 de abr. de 20245.570,005.632,005.506,005.518,005.518,001.526.100
01 de abr. de 20245.620,005.649,005.543,005.561,005.561,001.436.400
29 de mar. de 20245.521,005.602,005.501,005.589,005.589,00934.700
28 de mar. de 20245.530,005.604,005.510,005.544,005.544,002.084.700
27 de mar. de 20245.481,005.594,005.476,005.578,005.578,001.996.000
26 de mar. de 20245.450,005.482,005.398,005.463,005.463,001.284.800
25 de mar. de 20245.482,005.499,005.424,005.426,005.426,001.393.000
22 de mar. de 20245.510,005.532,005.439,005.460,005.460,001.747.100
21 de mar. de 20245.549,005.573,005.471,005.504,005.504,001.810.100
19 de mar. de 20245.460,005.534,005.439,005.532,005.532,001.722.000
18 de mar. de 20245.400,005.498,005.366,005.488,005.488,002.103.900
15 de mar. de 20245.309,005.364,005.291,005.353,005.353,003.219.200
14 de mar. de 20245.317,005.396,005.314,005.365,005.365,002.519.400
13 de mar. de 20245.236,005.301,005.223,005.282,005.282,002.359.500
12 de mar. de 20245.222,005.225,005.181,005.208,005.208,001.573.300
11 de mar. de 20245.162,005.225,005.134,005.222,005.222,002.168.600
08 de mar. de 20245.214,005.214,005.118,005.162,005.162,002.396.600
07 de mar. de 20245.235,005.245,005.179,005.200,005.200,002.280.500
06 de mar. de 20245.144,005.232,005.120,005.221,005.221,002.385.600
05 de mar. de 20245.108,005.145,005.061,005.128,005.128,002.372.000
04 de mar. de 20245.205,005.244,005.122,005.125,005.125,002.502.700
01 de mar. de 20245.130,005.195,005.108,005.160,005.160,002.420.500
29 de fev. de 20245.167,005.187,005.087,005.133,005.133,002.739.400
28 de fev. de 20245.197,005.219,005.148,005.164,005.164,002.738.400
27 de fev. de 20245.222,005.266,005.195,005.230,005.230,003.245.900
26 de fev. de 20245.413,005.475,005.311,005.311,005.311,002.497.100
22 de fev. de 20245.458,005.458,005.458,005.458,005.458,001.952.900
21 de fev. de 20245.350,005.438,005.338,005.434,005.434,001.867.600
20 de fev. de 20245.350,005.394,005.302,005.325,005.325,001.422.700
19 de fev. de 20245.315,005.327,005.277,005.327,005.327,001.595.600
16 de fev. de 20245.347,005.373,005.245,005.315,005.315,002.454.400
15 de fev. de 20245.398,005.402,005.251,005.315,005.315,003.027.200
14 de fev. de 20245.434,005.504,005.382,005.416,005.416,003.295.300
13 de fev. de 20245.544,005.634,005.481,005.634,005.634,001.812.800
09 de fev. de 20245.540,005.576,005.495,005.551,005.551,001.504.800
08 de fev. de 20245.600,005.639,005.507,005.543,005.543,002.004.800
07 de fev. de 20245.600,005.609,005.535,005.600,005.600,002.188.900
06 de fev. de 20245.562,005.585,005.520,005.550,005.550,001.258.500
05 de fev. de 20245.532,005.554,005.497,005.550,005.550,00959.400
02 de fev. de 20245.527,005.527,005.447,005.494,005.494,001.236.600
01 de fev. de 20245.438,005.515,005.425,005.500,005.500,001.444.500
31 de jan. de 20245.422,005.511,005.416,005.510,005.510,001.119.700
30 de jan. de 20245.482,005.513,005.450,005.452,005.452,001.242.800
29 de jan. de 20245.473,005.533,005.471,005.511,005.511,001.108.700
26 de jan. de 20245.523,005.531,005.428,005.435,005.435,001.701.700
25 de jan. de 20245.434,005.474,005.415,005.474,005.474,001.188.500
24 de jan. de 20245.524,005.525,005.428,005.430,005.430,001.455.500
23 de jan. de 20245.528,005.555,005.481,005.538,005.538,001.882.700
22 de jan. de 20245.500,005.519,005.441,005.500,005.500,002.431.000
19 de jan. de 20245.660,005.664,005.520,005.557,005.557,001.730.900
18 de jan. de 20245.590,005.629,005.578,005.584,005.584,001.170.600
17 de jan. de 20245.708,005.757,005.615,005.615,005.615,001.920.400
16 de jan. de 20245.750,005.770,005.713,005.730,005.730,001.290.500
15 de jan. de 20245.732,005.732,005.693,005.704,005.704,00312.800
12 de jan. de 20245.659,005.710,005.600,005.706,005.706,003.066.100
11 de jan. de 20245.521,005.540,005.483,005.520,005.520,002.337.500
10 de jan. de 20245.435,005.458,005.403,005.449,005.449,002.171.000
09 de jan. de 20245.488,005.488,005.342,005.418,005.418,002.622.000
05 de jan. de 20245.370,005.375,005.304,005.366,005.366,002.147.400
04 de jan. de 20245.284,005.341,005.218,005.341,005.341,002.076.200
29 de dez. de 20235.215,005.283,005.214,005.258,005.258,001.549.000
28 de dez. de 20235.260,005.301,005.226,005.228,005.228,001.759.100
28 de dez. de 202365 Dividendo
27 de dez. de 20235.394,005.408,005.363,005.398,005.333,001.968.900
26 de dez. de 20235.387,005.387,005.331,005.364,005.299,41848.700
25 de dez. de 20235.345,005.378,005.331,005.357,005.292,49760.000
22 de dez. de 20235.350,005.389,005.324,005.336,005.271,751.124.100
21 de dez. de 20235.349,005.362,005.328,005.345,005.280,64894.000
20 de dez. de 20235.319,005.387,005.319,005.378,005.313,241.776.200
19 de dez. de 20235.220,005.319,005.215,005.306,005.242,111.406.200
18 de dez. de 20235.255,005.258,005.157,005.200,005.137,382.389.500
15 de dez. de 20235.366,005.371,005.289,005.315,005.251,002.421.200
14 de dez. de 20235.406,005.423,005.257,005.366,005.301,393.473.600
13 de dez. de 20235.528,005.529,005.424,005.441,005.375,481.751.000
12 de dez. de 20235.545,005.561,005.497,005.518,005.451,561.579.100
11 de dez. de 20235.498,005.524,005.475,005.493,005.426,861.261.500
08 de dez. de 20235.482,005.488,005.434,005.465,005.399,192.687.300
07 de dez. de 20235.600,005.600,005.513,005.566,005.498,982.528.800
06 de dez. de 20235.476,005.600,005.467,005.594,005.526,643.861.800
05 de dez. de 20235.479,005.542,005.460,005.477,005.411,052.127.700
04 de dez. de 20235.504,005.513,005.415,005.441,005.375,482.420.500
01 de dez. de 20235.490,005.528,005.473,005.502,005.435,753.239.700
30 de nov. de 20235.500,005.525,005.376,005.455,005.389,314.721.500
29 de nov. de 20235.410,005.555,005.403,005.491,005.424,887.644.900
28 de nov. de 20235.451,005.466,005.403,005.450,005.384,372.782.300
27 de nov. de 20235.510,005.536,005.431,005.442,005.376,471.652.600
24 de nov. de 20235.480,005.556,005.443,005.509,005.442,661.836.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...