Mercado fechará em 3 h 52 min

Pola Orbis Holdings Inc. (4927.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
1.355,00+6,00 (+0,44%)
No fechamento: 03:15PM JST
Período:
18 de jun. de 2023 - 18 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 20241.360,001.360,001.344,001.355,001.355,00763.400
14 de jun. de 20241.323,001.360,501.321,001.349,001.349,00938.800
13 de jun. de 20241.335,001.342,501.321,501.323,001.323,00716.700
12 de jun. de 20241.347,001.353,001.341,001.342,001.342,00317.200
11 de jun. de 20241.329,001.342,001.328,501.339,001.339,00507.100
10 de jun. de 20241.344,001.344,001.328,501.342,501.342,50903.600
07 de jun. de 20241.358,501.360,001.347,001.351,001.351,00798.600
06 de jun. de 20241.379,501.392,001.360,001.360,001.360,001.118.100
05 de jun. de 20241.385,001.392,001.371,501.374,001.374,00960.600
04 de jun. de 20241.366,001.392,501.365,001.379,001.379,001.980.200
03 de jun. de 20241.357,001.381,001.354,501.378,001.378,001.676.300
31 de mai. de 20241.332,501.344,001.329,501.340,001.340,00897.400
30 de mai. de 20241.308,501.329,501.302,501.328,001.328,00943.400
29 de mai. de 20241.338,001.338,501.309,001.311,001.311,001.351.800
28 de mai. de 20241.347,001.350,501.338,001.343,001.343,00579.300
27 de mai. de 20241.342,501.348,001.335,001.342,501.342,50682.000
24 de mai. de 20241.353,001.359,001.337,501.342,501.342,501.198.100
23 de mai. de 20241.355,001.371,501.348,001.366,501.366,50596.500
22 de mai. de 20241.359,001.368,501.346,001.362,001.362,001.122.100
21 de mai. de 20241.405,501.406,501.362,501.364,001.364,002.044.400
20 de mai. de 20241.421,001.421,001.408,501.409,001.409,00668.400
17 de mai. de 20241.413,001.428,501.406,001.423,001.423,00739.300
16 de mai. de 20241.415,501.425,501.410,001.416,001.416,00751.000
15 de mai. de 20241.441,001.444,501.410,001.410,001.410,00899.400
14 de mai. de 20241.417,001.454,001.415,501.448,501.448,50852.300
13 de mai. de 20241.409,001.423,501.398,001.414,501.414,501.648.400
10 de mai. de 20241.389,001.436,501.385,001.409,001.409,003.885.900
09 de mai. de 20241.525,001.547,001.497,001.541,501.541,502.266.100
08 de mai. de 20241.460,001.490,001.459,501.467,001.467,00906.100
07 de mai. de 20241.447,001.464,001.446,001.461,501.461,50599.700
02 de mai. de 20241.463,001.466,001.437,501.440,501.440,501.178.900
01 de mai. de 20241.445,001.469,501.444,001.467,001.467,00701.600
30 de abr. de 20241.425,001.448,501.419,001.447,001.447,00596.600
26 de abr. de 20241.421,001.429,501.408,501.426,001.426,00411.200
25 de abr. de 20241.426,501.438,001.423,001.424,501.424,50559.700
24 de abr. de 20241.430,001.431,001.416,501.425,501.425,50561.700
23 de abr. de 20241.440,001.444,001.428,501.436,001.436,00635.400
22 de abr. de 20241.410,001.444,001.406,001.442,501.442,50990.900
19 de abr. de 20241.410,001.416,001.385,501.388,001.388,00937.400
18 de abr. de 20241.389,501.408,001.386,001.398,001.398,00722.000
17 de abr. de 20241.398,001.400,501.380,001.380,001.380,00786.000
16 de abr. de 20241.401,001.406,001.387,501.402,001.402,00896.100
15 de abr. de 20241.429,001.429,001.404,001.404,501.404,50886.400
12 de abr. de 20241.410,001.435,501.409,501.433,501.433,50741.900
11 de abr. de 20241.419,501.420,001.411,001.411,001.411,00479.600
10 de abr. de 20241.427,501.436,501.425,001.425,501.425,50463.500
09 de abr. de 20241.420,501.424,001.412,001.420,001.420,00545.700
08 de abr. de 20241.416,001.420,001.408,501.418,001.418,00613.900
05 de abr. de 20241.425,001.425,001.405,001.411,501.411,50821.700
04 de abr. de 20241.425,001.428,501.414,001.423,001.423,001.067.000
03 de abr. de 20241.431,001.440,001.425,501.429,501.429,50611.300
02 de abr. de 20241.460,001.464,001.434,001.438,001.438,00818.200
01 de abr. de 20241.462,501.473,001.454,501.464,501.464,50466.700
29 de mar. de 20241.452,501.458,501.448,501.456,501.456,50224.800
28 de mar. de 20241.449,501.463,501.442,501.447,001.447,00805.800
27 de mar. de 20241.436,001.443,501.429,001.443,501.443,50895.900
26 de mar. de 20241.425,001.428,001.411,001.424,501.424,50978.300
25 de mar. de 20241.452,001.456,001.425,001.425,001.425,001.508.500
22 de mar. de 20241.461,501.472,001.451,501.470,001.470,00746.000
21 de mar. de 20241.469,001.475,001.452,001.461,501.461,50932.800
19 de mar. de 20241.471,001.474,001.462,501.467,001.467,00507.000
18 de mar. de 20241.457,001.476,501.453,501.469,501.469,50496.200
15 de mar. de 20241.455,001.458,501.447,001.453,001.453,00741.300
14 de mar. de 20241.444,001.463,501.430,501.463,501.463,501.224.800
13 de mar. de 20241.490,501.499,001.478,501.483,001.483,00651.000
12 de mar. de 20241.493,001.509,501.460,501.509,001.509,00660.100
11 de mar. de 20241.475,001.495,001.472,001.488,501.488,50551.300
08 de mar. de 20241.475,501.486,001.469,001.476,501.476,50471.300
07 de mar. de 20241.469,501.483,001.461,501.482,501.482,50704.400
06 de mar. de 20241.440,501.467,001.438,501.465,501.465,50749.700
05 de mar. de 20241.455,001.460,001.440,001.441,001.441,001.032.800
04 de mar. de 20241.491,001.495,501.454,001.456,001.456,001.148.600
01 de mar. de 20241.492,501.508,501.491,001.503,001.503,00757.400
29 de fev. de 20241.513,501.516,501.494,501.496,001.496,00757.600
28 de fev. de 20241.502,001.514,501.498,501.511,501.511,50473.300
27 de fev. de 20241.497,001.515,001.490,001.509,501.509,50720.900
26 de fev. de 20241.489,501.515,501.484,501.499,501.499,501.075.800
22 de fev. de 20241.479,001.479,001.462,501.469,001.469,00576.900
21 de fev. de 20241.470,001.481,501.460,001.478,001.478,00526.700
20 de fev. de 20241.460,001.463,501.450,001.462,501.462,50553.600
19 de fev. de 20241.465,001.468,001.454,501.464,001.464,00652.200
16 de fev. de 20241.445,001.462,501.430,001.457,501.457,501.121.400
15 de fev. de 20241.489,001.507,001.429,501.450,001.450,002.944.700
14 de fev. de 20241.524,501.531,001.490,501.493,501.493,501.870.000
13 de fev. de 20241.536,501.551,001.528,501.545,501.545,501.098.700
09 de fev. de 20241.500,501.531,501.496,001.524,001.524,00898.700
08 de fev. de 20241.529,001.532,501.504,001.504,501.504,501.156.300
07 de fev. de 20241.555,001.555,001.523,501.538,001.538,00954.600
06 de fev. de 20241.546,001.561,001.537,001.555,001.555,00589.500
05 de fev. de 20241.532,001.550,501.529,501.546,001.546,00603.700
02 de fev. de 20241.531,001.543,501.526,501.530,001.530,00477.300
01 de fev. de 20241.526,001.535,001.520,501.530,501.530,50477.000
31 de jan. de 20241.530,001.532,001.520,501.532,001.532,00607.200
30 de jan. de 20241.550,001.560,501.531,001.534,001.534,00551.100
29 de jan. de 20241.540,001.545,501.531,501.541,001.541,00395.200
26 de jan. de 20241.541,501.546,001.528,001.534,001.534,00709.100
25 de jan. de 20241.535,501.543,501.524,001.542,001.542,00527.400
24 de jan. de 20241.551,001.564,501.534,001.539,001.539,00562.300
23 de jan. de 20241.548,001.554,001.537,001.545,501.545,50507.700
22 de jan. de 20241.525,001.545,001.520,501.545,001.545,00549.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...