Mercado abrirá em 6 mins

ZOZO, Inc. (3092.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
3.730,00+52,00 (+1,41%)
No fechamento: 03:15PM JST
Período:
03 de jun. de 2023 - 03 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jun. de 20243.733,003.765,003.702,003.730,003.730,00887.900
31 de mai. de 20243.630,003.703,003.628,003.678,003.678,002.526.300
30 de mai. de 20243.553,003.612,003.508,003.590,003.590,001.089.500
29 de mai. de 20243.564,003.593,003.528,003.528,003.528,001.159.600
28 de mai. de 20243.648,003.670,003.581,003.611,003.611,00795.200
27 de mai. de 20243.680,003.680,003.582,003.634,003.634,001.078.500
24 de mai. de 20243.623,003.668,003.609,003.643,003.643,00897.000
23 de mai. de 20243.632,003.649,003.601,003.648,003.648,00648.500
22 de mai. de 20243.640,003.651,003.579,003.588,003.588,00958.200
21 de mai. de 20243.624,003.629,003.557,003.570,003.570,00530.900
20 de mai. de 20243.620,003.636,003.560,003.596,003.596,00834.400
17 de mai. de 20243.580,003.615,003.569,003.604,003.604,001.013.900
16 de mai. de 20243.490,003.582,003.488,003.580,003.580,001.206.400
15 de mai. de 20243.549,003.567,003.480,003.485,003.485,001.167.700
14 de mai. de 20243.379,003.545,003.373,003.531,003.531,001.658.000
13 de mai. de 20243.364,003.377,003.338,003.355,003.355,001.043.600
10 de mai. de 20243.458,003.459,003.336,003.362,003.362,002.252.500
09 de mai. de 20243.475,003.514,003.388,003.404,003.404,001.572.000
08 de mai. de 20243.577,003.602,003.505,003.505,003.505,002.014.400
07 de mai. de 20243.406,003.568,003.400,003.563,003.563,002.272.100
02 de mai. de 20243.358,003.374,003.303,003.356,003.356,001.861.400
01 de mai. de 20243.335,003.385,003.266,003.327,003.327,005.395.800
30 de abr. de 20243.390,003.425,003.358,003.405,003.405,003.665.500
26 de abr. de 20243.328,003.430,003.323,003.400,003.400,001.823.300
25 de abr. de 20243.392,003.400,003.347,003.357,003.357,00927.000
24 de abr. de 20243.373,003.406,003.358,003.390,003.390,001.191.900
23 de abr. de 20243.429,003.438,003.370,003.370,003.370,001.015.400
22 de abr. de 20243.314,003.421,003.303,003.417,003.417,001.196.500
19 de abr. de 20243.377,003.393,003.274,003.314,003.314,002.035.200
18 de abr. de 20243.420,003.435,003.372,003.383,003.383,001.434.300
17 de abr. de 20243.545,003.589,003.414,003.417,003.417,002.136.300
16 de abr. de 20243.406,003.552,003.401,003.535,003.535,001.721.000
15 de abr. de 20243.410,003.434,003.379,003.434,003.434,001.275.800
12 de abr. de 20243.448,003.477,003.413,003.418,003.418,001.530.900
11 de abr. de 20243.426,003.468,003.392,003.441,003.441,002.092.300
10 de abr. de 20243.606,003.608,003.470,003.477,003.477,002.122.300
09 de abr. de 20243.710,003.714,003.616,003.622,003.622,001.194.500
08 de abr. de 20243.552,003.698,003.552,003.695,003.695,001.537.900
05 de abr. de 20243.656,003.680,003.625,003.667,003.667,001.239.800
04 de abr. de 20243.658,003.734,003.624,003.694,003.694,002.010.100
03 de abr. de 20243.658,003.671,003.541,003.621,003.621,002.996.000
02 de abr. de 20243.857,003.872,003.650,003.672,003.672,002.739.500
01 de abr. de 20243.838,003.858,003.786,003.849,003.849,003.019.900
29 de mar. de 20243.723,003.837,003.716,003.809,003.809,002.771.700
28 de mar. de 20243.850,003.851,003.738,003.747,003.747,002.317.300
28 de mar. de 202449 Dividendo
27 de mar. de 20243.920,003.936,003.866,003.900,003.851,001.800.100
26 de mar. de 20243.915,003.965,003.888,003.923,003.873,711.655.300
25 de mar. de 20243.971,004.023,003.953,003.956,003.906,301.124.500
22 de mar. de 20244.015,004.048,003.955,003.984,003.933,941.632.300
21 de mar. de 20243.910,004.031,003.910,004.017,003.966,531.933.600
19 de mar. de 20243.845,003.954,003.829,003.910,003.860,872.078.000
18 de mar. de 20243.834,003.890,003.824,003.869,003.820,391.527.800
15 de mar. de 20243.799,003.829,003.763,003.775,003.727,571.498.000
14 de mar. de 20243.693,003.787,003.684,003.782,003.734,481.534.400
13 de mar. de 20243.727,003.772,003.690,003.690,003.643,641.973.700
12 de mar. de 20243.689,003.770,003.672,003.761,003.713,751.826.500
11 de mar. de 20243.621,003.720,003.617,003.676,003.629,811.756.500
08 de mar. de 20243.704,003.740,003.656,003.683,003.636,732.308.500
07 de mar. de 20243.713,003.774,003.664,003.774,003.726,581.936.200
06 de mar. de 20243.609,003.718,003.557,003.699,003.652,532.882.900
05 de mar. de 20243.563,003.715,003.526,003.608,003.562,675.759.900
04 de mar. de 20243.389,003.422,003.371,003.394,003.351,36974.900
01 de mar. de 20243.382,003.434,003.379,003.393,003.350,371.246.200
29 de fev. de 20243.351,003.404,003.351,003.394,003.351,361.619.200
28 de fev. de 20243.320,003.375,003.316,003.351,003.308,901.176.400
27 de fev. de 20243.375,003.391,003.335,003.339,003.297,05905.300
26 de fev. de 20243.387,003.429,003.336,003.380,003.337,531.318.000
22 de fev. de 20243.432,003.450,003.367,003.387,003.344,451.245.800
21 de fev. de 20243.394,003.403,003.355,003.398,003.355,31965.500
20 de fev. de 20243.434,003.452,003.405,003.426,003.382,96650.800
19 de fev. de 20243.476,003.485,003.401,003.434,003.390,85833.300
16 de fev. de 20243.463,003.491,003.410,003.476,003.432,331.157.900
15 de fev. de 20243.472,003.505,003.409,003.426,003.382,961.257.100
14 de fev. de 20243.437,003.463,003.412,003.449,003.405,67849.800
13 de fev. de 20243.347,003.429,003.331,003.429,003.385,921.214.000
09 de fev. de 20243.425,003.456,003.358,003.368,003.325,68975.200
08 de fev. de 20243.393,003.443,003.368,003.415,003.372,091.337.800
07 de fev. de 20243.370,003.382,003.303,003.367,003.324,701.368.900
06 de fev. de 20243.259,003.324,003.230,003.300,003.258,541.842.500
05 de fev. de 20243.280,003.310,003.260,003.260,003.219,041.128.100
02 de fev. de 20243.333,003.348,003.255,003.266,003.224,971.783.400
01 de fev. de 20243.123,003.314,003.063,003.300,003.258,543.454.800
31 de jan. de 20243.239,003.262,003.195,003.253,003.212,132.430.900
30 de jan. de 20243.205,003.275,003.196,003.256,003.215,091.514.000
29 de jan. de 20243.317,003.320,003.247,003.271,003.229,901.145.600
26 de jan. de 20243.284,003.310,003.250,003.258,003.217,07832.900
25 de jan. de 20243.336,003.340,003.265,003.300,003.258,541.194.900
24 de jan. de 20243.297,003.325,003.271,003.303,003.261,501.110.500
23 de jan. de 20243.335,003.342,003.276,003.306,003.264,461.234.100
22 de jan. de 20243.165,003.306,003.161,003.300,003.258,541.411.400
19 de jan. de 20243.212,003.217,003.167,003.167,003.127,21934.800
18 de jan. de 20243.186,003.220,003.167,003.192,003.151,901.232.400
17 de jan. de 20243.261,003.269,003.179,003.180,003.140,051.271.600
16 de jan. de 20243.260,003.277,003.216,003.231,003.190,411.221.800
15 de jan. de 20243.290,003.296,003.250,003.275,003.233,85273.800
12 de jan. de 20243.330,003.335,003.279,003.290,003.248,661.516.900
11 de jan. de 20243.326,003.336,003.253,003.310,003.268,411.947.200
10 de jan. de 20243.353,003.403,003.341,003.354,003.311,861.428.700
09 de jan. de 20243.365,003.389,003.317,003.370,003.327,662.173.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...