Mercado fechará em 2 h 16 min

BML, Inc. (4694.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
2.710,00-26,00 (-0,95%)
No fechamento: 03:15PM JST
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 20242.745,002.751,002.694,002.710,002.710,0079.700
28 de mai. de 20242.756,002.765,002.725,002.736,002.736,0075.700
27 de mai. de 20242.792,002.792,002.759,002.777,002.777,0040.500
24 de mai. de 20242.758,002.792,002.758,002.792,002.792,0031.400
23 de mai. de 20242.770,002.800,002.758,002.793,002.793,0056.300
22 de mai. de 20242.753,002.812,002.752,002.800,002.800,0053.800
21 de mai. de 20242.796,002.810,002.773,002.777,002.777,0029.500
20 de mai. de 20242.796,002.809,002.781,002.794,002.794,0046.500
17 de mai. de 20242.795,002.813,002.776,002.776,002.776,0067.300
16 de mai. de 20242.829,002.855,002.795,002.822,002.822,0087.700
15 de mai. de 20242.970,002.970,002.864,002.879,002.879,0064.500
14 de mai. de 20242.997,003.030,002.939,002.949,002.949,0074.100
13 de mai. de 20243.020,003.095,003.010,003.035,003.035,00135.200
10 de mai. de 20242.997,003.035,002.950,003.020,003.020,00105.700
09 de mai. de 20242.864,002.983,002.857,002.967,002.967,00106.700
08 de mai. de 20242.924,002.924,002.856,002.864,002.864,0066.400
07 de mai. de 20242.918,002.929,002.897,002.913,002.913,0029.100
02 de mai. de 20242.914,002.925,002.889,002.908,002.908,0033.100
01 de mai. de 20242.905,002.924,002.877,002.908,002.908,0035.700
30 de abr. de 20242.910,002.928,002.881,002.923,002.923,0040.800
26 de abr. de 20242.877,002.906,002.867,002.893,002.893,0047.600
25 de abr. de 20242.879,002.893,002.873,002.877,002.877,0032.200
24 de abr. de 20242.935,002.940,002.903,002.908,002.908,0038.100
23 de abr. de 20242.927,002.932,002.890,002.912,002.912,0040.200
22 de abr. de 20242.948,002.966,002.942,002.954,002.954,0042.200
19 de abr. de 20242.897,002.945,002.879,002.902,002.902,0067.900
18 de abr. de 20242.964,002.997,002.943,002.946,002.946,0032.800
17 de abr. de 20243.025,003.025,002.959,002.960,002.960,0038.600
16 de abr. de 20242.993,003.025,002.980,003.015,003.015,0051.300
15 de abr. de 20243.060,003.060,002.983,003.040,003.040,0060.400
12 de abr. de 20243.060,003.125,003.060,003.100,003.100,00124.300
11 de abr. de 20242.996,003.040,002.971,003.040,003.040,0096.100
10 de abr. de 20243.040,003.075,003.000,003.050,003.050,0080.700
09 de abr. de 20242.979,003.015,002.958,003.000,003.000,0058.700
08 de abr. de 20242.933,002.938,002.912,002.929,002.929,0036.600
05 de abr. de 20242.901,002.952,002.900,002.925,002.925,0032.800
04 de abr. de 20242.905,002.947,002.888,002.926,002.926,0054.800
03 de abr. de 20242.898,002.928,002.895,002.903,002.903,0075.700
02 de abr. de 20242.921,002.926,002.886,002.890,002.890,0066.400
01 de abr. de 20242.900,002.954,002.900,002.951,002.951,0057.200
29 de mar. de 20242.935,002.945,002.908,002.917,002.917,0032.800
28 de mar. de 20242.969,002.975,002.908,002.908,002.908,00124.600
28 de mar. de 202440 Dividendo
27 de mar. de 20243.010,003.030,003.000,003.005,002.965,00198.000
26 de mar. de 20243.000,003.010,002.979,002.995,002.955,13132.000
25 de mar. de 20243.045,003.045,002.999,003.005,002.965,00128.300
22 de mar. de 20243.020,003.075,002.975,003.060,003.019,27161.100
21 de mar. de 20243.010,003.020,002.962,002.970,002.930,47142.800
19 de mar. de 20242.988,003.005,002.973,002.984,002.944,28121.900
18 de mar. de 20242.957,002.979,002.940,002.965,002.925,5391.500
15 de mar. de 20242.974,002.974,002.944,002.954,002.914,68106.600
14 de mar. de 20242.942,002.971,002.929,002.956,002.916,65109.100
13 de mar. de 20242.930,002.930,002.930,002.930,002.891,0072.500
12 de mar. de 20242.884,002.947,002.875,002.942,002.902,8498.600
11 de mar. de 20242.910,002.940,002.858,002.868,002.829,82112.200
08 de mar. de 20242.884,002.935,002.867,002.924,002.885,0885.500
07 de mar. de 20242.879,002.895,002.843,002.883,002.844,62102.900
06 de mar. de 20242.800,002.873,002.800,002.851,002.813,05112.800
05 de mar. de 20242.843,002.843,002.790,002.790,002.752,86103.000
04 de mar. de 20242.831,002.833,002.774,002.822,002.784,4483.200
01 de mar. de 20242.833,002.887,002.823,002.831,002.793,32111.100
29 de fev. de 20242.858,002.882,002.797,002.812,002.774,57145.400
28 de fev. de 20242.821,002.860,002.802,002.857,002.818,9793.900
27 de fev. de 20242.799,002.840,002.792,002.838,002.800,22104.500
26 de fev. de 20242.785,002.793,002.751,002.762,002.725,2375.600
22 de fev. de 20242.740,002.755,002.716,002.754,002.717,3472.200
21 de fev. de 20242.739,002.745,002.720,002.730,002.693,6652.100
20 de fev. de 20242.746,002.763,002.732,002.744,002.707,4740.900
19 de fev. de 20242.722,002.744,002.700,002.734,002.697,6142.300
16 de fev. de 20242.703,002.752,002.702,002.720,002.683,7974.300
15 de fev. de 20242.670,002.699,002.645,002.661,002.625,5880.000
14 de fev. de 20242.685,002.685,002.613,002.635,002.599,93106.000
13 de fev. de 20242.750,002.755,002.662,002.686,002.650,25142.100
09 de fev. de 20242.819,002.849,002.660,002.749,002.712,41203.500
08 de fev. de 20242.848,002.859,002.806,002.826,002.788,3883.800
07 de fev. de 20242.845,002.864,002.832,002.856,002.817,9858.900
06 de fev. de 20242.872,002.883,002.844,002.851,002.813,0568.200
05 de fev. de 20242.872,002.886,002.856,002.881,002.842,6544.600
02 de fev. de 20242.868,002.887,002.844,002.851,002.813,0564.400
01 de fev. de 20242.861,002.901,002.857,002.890,002.851,5370.900
31 de jan. de 20242.851,002.861,002.835,002.861,002.822,9245.900
30 de jan. de 20242.864,002.888,002.840,002.851,002.813,0546.300
29 de jan. de 20242.830,002.872,002.830,002.854,002.816,0151.100
26 de jan. de 20242.837,002.868,002.827,002.844,002.806,1482.600
25 de jan. de 20242.868,002.871,002.842,002.850,002.812,0651.000
24 de jan. de 20242.901,002.914,002.880,002.896,002.857,4554.500
23 de jan. de 20242.941,002.941,002.904,002.922,002.883,1029.200
22 de jan. de 20242.902,002.937,002.901,002.912,002.873,2452.300
19 de jan. de 20242.850,002.906,002.850,002.903,002.864,3680.100
18 de jan. de 20242.850,002.867,002.840,002.859,002.820,9437.700
17 de jan. de 20242.870,002.891,002.847,002.847,002.809,1056.100
16 de jan. de 20242.930,002.933,002.870,002.870,002.831,8083.400
15 de jan. de 20242.930,002.933,002.909,002.909,002.870,285.400
12 de jan. de 20242.971,002.988,002.933,002.938,002.898,8951.900
11 de jan. de 20242.981,002.983,002.937,002.976,002.936,3961.800
10 de jan. de 20242.930,002.992,002.917,002.964,002.924,5572.300
09 de jan. de 20242.926,002.957,002.923,002.941,002.901,8551.900
05 de jan. de 20242.968,002.968,002.894,002.920,002.881,1380.500
04 de jan. de 20242.962,002.986,002.908,002.936,002.896,9298.700
29 de dez. de 20232.988,003.010,002.981,003.000,002.960,0733.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...