Mercado fechará em 4 h 41 min

Seven & i Holdings Co., Ltd. (3382.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
1.960,000,00 (0,00%)
No fechamento: 03:15PM JST
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jul. de 20241.978,001.979,501.954,501.960,001.960,004.699.500
28 de jun. de 20241.965,501.973,001.953,001.960,001.960,005.406.000
27 de jun. de 20241.970,001.974,001.946,501.960,001.960,004.844.400
26 de jun. de 20241.970,001.986,501.957,001.982,501.982,506.109.500
25 de jun. de 20241.945,001.975,001.943,001.964,501.964,504.114.000
24 de jun. de 20241.940,001.949,001.936,001.940,001.940,004.118.500
21 de jun. de 20241.944,501.958,001.943,501.944,001.944,009.197.000
20 de jun. de 20241.941,001.957,501.924,501.939,501.939,506.156.000
19 de jun. de 20241.946,001.949,501.910,501.911,501.911,506.440.200
18 de jun. de 20241.990,501.995,501.934,001.952,501.952,507.402.800
17 de jun. de 20242.020,002.020,001.984,001.997,501.997,504.590.900
14 de jun. de 20242.000,002.015,501.991,502.005,002.005,009.847.000
13 de jun. de 20242.048,002.048,002.020,502.026,502.026,504.360.800
12 de jun. de 20242.045,502.054,002.024,502.035,002.035,003.878.000
11 de jun. de 20242.051,002.068,002.044,002.051,002.051,003.302.100
10 de jun. de 20242.065,002.065,002.041,502.048,002.048,004.385.900
07 de jun. de 20242.050,002.057,502.044,002.054,002.054,003.398.700
06 de jun. de 20242.075,002.078,002.054,002.062,502.062,504.425.000
05 de jun. de 20242.041,002.069,002.030,502.059,502.059,505.229.900
04 de jun. de 20242.027,502.050,502.016,002.045,502.045,505.302.400
03 de jun. de 20242.036,502.062,502.032,502.033,002.033,005.094.300
31 de mai. de 20242.035,502.047,502.018,502.028,002.028,0011.705.800
30 de mai. de 20242.020,002.037,502.006,502.030,502.030,504.744.300
29 de mai. de 20242.022,502.034,502.019,502.025,002.025,003.521.800
28 de mai. de 20242.035,002.035,002.020,002.027,502.027,501.905.300
27 de mai. de 20242.030,002.036,002.020,002.035,502.035,502.887.200
24 de mai. de 20242.000,002.026,001.998,002.025,002.025,003.698.100
23 de mai. de 20242.034,002.039,002.018,502.030,002.030,002.362.900
22 de mai. de 20242.037,002.038,502.023,502.030,002.030,002.924.200
21 de mai. de 20242.049,002.054,502.038,002.040,002.040,003.068.600
20 de mai. de 20242.028,002.054,002.026,002.037,002.037,004.734.300
17 de mai. de 20242.006,002.024,501.999,502.024,502.024,506.987.400
16 de mai. de 20242.024,002.031,002.012,502.023,002.023,004.981.600
15 de mai. de 20242.018,002.027,502.011,002.011,002.011,003.890.400
14 de mai. de 20242.018,002.029,502.015,002.024,002.024,004.430.300
13 de mai. de 20242.030,002.033,502.008,502.018,502.018,504.602.100
10 de mai. de 20242.010,002.032,002.003,002.026,502.026,505.667.800
09 de mai. de 20242.019,002.027,002.008,502.014,502.014,505.864.100
08 de mai. de 20241.997,002.012,501.981,001.981,001.981,005.683.300
07 de mai. de 20242.009,502.017,501.980,002.004,002.004,007.762.400
02 de mai. de 20242.042,502.048,502.026,002.027,502.027,505.134.900
01 de mai. de 20242.042,002.056,502.038,002.051,002.051,004.092.300
30 de abr. de 20242.039,502.051,002.026,002.040,002.040,006.195.100
26 de abr. de 20242.040,002.051,502.028,502.039,502.039,504.825.300
25 de abr. de 20242.062,002.079,002.046,502.050,002.050,006.764.600
24 de abr. de 20242.043,502.054,002.034,502.048,002.048,005.779.500
23 de abr. de 20242.036,002.046,002.026,502.032,002.032,005.061.100
22 de abr. de 20242.023,002.051,502.019,002.031,002.031,008.173.000
19 de abr. de 20241.985,002.000,001.968,001.995,501.995,509.203.300
18 de abr. de 20241.972,002.005,501.964,001.970,501.970,506.221.900
17 de abr. de 20241.971,001.986,501.950,501.950,501.950,507.020.800
16 de abr. de 20241.970,001.987,501.955,001.975,001.975,008.961.000
15 de abr. de 20241.990,002.011,501.970,502.000,002.000,009.596.700
12 de abr. de 20241.992,002.017,501.978,501.999,501.999,5017.334.400
11 de abr. de 20242.152,502.160,002.042,002.042,002.042,0012.062.900
10 de abr. de 20242.197,002.225,002.138,002.145,002.145,0010.257.400
09 de abr. de 20242.158,002.182,002.157,002.180,002.180,004.284.300
08 de abr. de 20242.174,002.178,502.152,502.159,002.159,004.336.200
05 de abr. de 20242.107,502.151,002.105,002.140,002.140,004.446.500
04 de abr. de 20242.160,002.162,502.127,502.129,002.129,005.021.100
03 de abr. de 20242.111,502.140,002.096,502.132,002.132,005.484.300
02 de abr. de 20242.141,502.154,002.126,502.129,502.129,504.688.800
01 de abr. de 20242.202,502.211,502.128,502.143,502.143,504.784.900
29 de mar. de 20242.206,002.244,002.206,002.214,502.214,502.427.200
28 de mar. de 20242.179,002.204,002.178,502.200,002.200,007.022.200
27 de mar. de 20242.164,002.196,002.157,002.178,002.178,006.167.700
26 de mar. de 20242.146,502.164,502.141,002.156,002.156,004.841.300
25 de mar. de 20242.181,502.181,502.135,502.138,502.138,506.258.500
22 de mar. de 20242.188,502.188,502.188,502.188,502.188,502.509.800
21 de mar. de 20242.176,002.206,502.164,002.193,502.193,507.101.800
19 de mar. de 20242.150,002.172,002.144,002.171,502.171,505.196.700
18 de mar. de 20242.130,502.157,502.127,002.144,002.144,004.560.400
15 de mar. de 20242.090,002.146,502.090,002.136,002.136,006.593.900
14 de mar. de 20242.097,002.139,002.094,002.129,002.129,005.544.100
13 de mar. de 20242.090,002.106,002.081,502.097,002.097,005.903.300
12 de mar. de 20242.071,502.093,002.041,002.090,502.090,507.828.800
11 de mar. de 20242.130,002.130,502.066,002.103,502.103,509.089.900
08 de mar. de 20242.182,502.200,002.147,002.154,502.154,508.571.800
07 de mar. de 20242.184,502.210,502.183,502.210,502.210,505.850.100
06 de mar. de 20242.174,502.187,502.165,002.180,502.180,505.332.100
05 de mar. de 20242.165,002.185,502.154,002.178,002.178,005.833.600
04 de mar. de 20242.173,002.192,502.154,502.174,502.174,506.550.600
01 de mar. de 20242.180,002.221,002.173,502.189,502.189,508.026.500
29 de fev. de 20242.192,002.244,502.172,002.230,002.230,0019.304.100
28 de fev. de 20242.100,002.119,002.064,502.100,002.100,005.374.000
28 de fev. de 202418.833332 Dividendo
28 de fev. de 20243:1 Desdobramento de ações
27 de fev. de 20242.120,002.126,332.094,002.116,672.097,837.826.400
26 de fev. de 20242.117,002.155,672.117,002.139,672.120,636.434.400
22 de fev. de 20242.094,002.121,672.085,332.115,332.096,516.870.600
21 de fev. de 20242.134,332.134,332.093,332.100,672.081,987.042.500
20 de fev. de 20242.107,332.140,672.105,002.127,332.108,418.971.800
19 de fev. de 20242.068,332.094,672.064,002.087,672.069,097.853.100
16 de fev. de 20242.060,332.069,672.033,672.058,002.039,6911.889.000
15 de fev. de 20242.091,672.104,332.056,332.060,672.042,338.175.300
14 de fev. de 20242.090,672.104,672.082,672.093,332.074,7110.822.800
13 de fev. de 20242.072,332.078,002.032,332.076,672.058,198.474.100
09 de fev. de 20242.027,002.063,332.006,672.057,672.039,369.480.300
08 de fev. de 20242.038,672.041,672.002,332.021,672.003,687.407.300
07 de fev. de 20242.035,002.038,672.014,672.024,672.006,655.604.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...