Mercado fechará em 5 h 38 min

Johnson Pharmacare Limited (532154.BO)

YHD - YHD Preço Adiado. Moeda em USD.
Adicionar à lista
- (-)
A partir de 06:07PM EDT. Mercado aberto.
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 2024------
03 de mai. de 20240,850,850,850,850,85889.900
02 de mai. de 20240,840,840,840,840,84861.151
01 de mai. de 2024------
30 de abr. de 20240,830,830,830,830,83632.768
29 de abr. de 20240,820,820,820,820,821.196.593
26 de abr. de 20240,800,810,800,810,81936.119
25 de abr. de 20240,800,800,800,800,80813.054
24 de abr. de 20240,800,800,800,800,801.060.005
23 de abr. de 20240,790,790,790,790,791.595.946
22 de abr. de 20240,780,780,780,780,781.366.040
19 de abr. de 20240,790,790,790,790,79665.532
18 de abr. de 20240,800,800,800,800,80731.591
17 de abr. de 2024------
16 de abr. de 20240,810,810,810,810,81816.098
15 de abr. de 20240,820,820,820,820,82225.813
12 de abr. de 20240,830,830,830,830,83246.828
11 de abr. de 2024------
10 de abr. de 20240,840,840,840,840,84190.853
09 de abr. de 20240,850,850,850,850,85342.364
08 de abr. de 20240,860,880,840,860,862.035.794
05 de abr. de 20240,850,850,820,840,844.583.220
04 de abr. de 20240,800,810,780,810,812.399.097
03 de abr. de 20240,760,780,740,780,782.147.050
02 de abr. de 20240,740,750,730,750,751.732.073
01 de abr. de 20240,700,720,690,720,721.485.296
28 de mar. de 20240,700,710,680,690,692.767.712
27 de mar. de 20240,740,740,690,710,711.674.700
26 de mar. de 20240,770,770,720,720,721.689.494
25 de mar. de 2024------
22 de mar. de 20240,720,750,720,750,751.251.831
21 de mar. de 20240,700,720,680,720,721.163.683
20 de mar. de 20240,730,730,690,700,701.641.478
19 de mar. de 20240,760,760,720,720,721.316.581
18 de mar. de 20240,780,780,740,750,751.443.120
15 de mar. de 2024------
14 de mar. de 20240,760,780,730,740,742.319.579
13 de mar. de 20240,770,790,760,760,761.660.998
12 de mar. de 20240,860,860,800,800,802.006.217
11 de mar. de 20240,860,860,830,840,841.640.837
08 de mar. de 2024------
07 de mar. de 20240,830,850,820,840,841.305.749
06 de mar. de 20240,840,860,830,830,831.303.315
05 de mar. de 20240,880,880,840,860,861.590.683
04 de mar. de 20240,890,900,860,870,871.260.467
01 de mar. de 20240,890,910,860,870,871.764.751
29 de fev. de 20240,880,890,860,880,881.667.100
28 de fev. de 20240,900,910,880,880,881.788.706
27 de fev. de 20240,930,940,900,900,901.702.756
26 de fev. de 20240,930,940,910,920,922.863.339
23 de fev. de 20240,900,920,880,910,912.625.719
22 de fev. de 20240,900,910,880,890,891.598.234
21 de fev. de 20240,930,930,900,900,901.907.168
20 de fev. de 20240,930,940,900,920,922.011.358
16 de fev. de 20240,950,950,920,930,932.481.451
15 de fev. de 20240,920,940,910,930,932.704.871
14 de fev. de 20240,870,910,830,910,913.341.844
13 de fev. de 20240,900,900,870,870,872.725.922
12 de fev. de 20240,930,930,900,910,912.993.698
09 de fev. de 20240,950,950,910,930,934.265.378
08 de fev. de 20240,960,960,930,950,953.883.644
07 de fev. de 20240,970,970,950,960,963.626.652
06 de fev. de 20240,980,980,940,970,973.702.638
05 de fev. de 20240,981,000,950,970,974.420.534
02 de fev. de 20241,001,010,960,980,983.811.010
01 de fev. de 20241,031,030,970,990,993.912.469
31 de jan. de 20240,981,000,961,001,003.763.865
30 de jan. de 20240,980,990,950,960,963.772.241
29 de jan. de 20241,021,050,960,980,988.406.162
26 de jan. de 20241,011,011,011,011,01-
25 de jan. de 20240,981,010,971,011,014.589.841
24 de jan. de 20240,890,970,890,970,976.507.848
23 de jan. de 20240,970,970,930,930,933.240.618
22 de jan. de 20241,021,021,021,021,02-
19 de jan. de 20241,031,060,981,021,0210.395.111
18 de jan. de 20240,991,090,991,031,0317.533.234
17 de jan. de 20241,041,041,041,041,041.571.008
16 de jan. de 20241,091,091,091,091,091.885.076
12 de jan. de 20241,201,201,201,201,204.277.066
11 de jan. de 20241,381,381,261,261,2614.946.124
10 de jan. de 20241,261,321,261,321,3214.241.880
09 de jan. de 20241,261,261,071,261,2660.808.790
08 de jan. de 20241,121,151,111,151,1511.450.082
05 de jan. de 20240,981,050,891,051,0542.224.318
04 de jan. de 20240,750,880,730,880,8816.344.171
03 de jan. de 20240,700,780,680,740,749.472.232
02 de jan. de 20240,700,700,680,700,704.710.453
29 de dez. de 20230,700,700,680,690,692.565.202
28 de dez. de 20230,700,700,680,690,692.606.794
27 de dez. de 20230,690,700,680,700,702.363.160
26 de dez. de 20230,700,710,680,690,692.683.229
22 de dez. de 20230,700,720,680,690,692.864.980
21 de dez. de 20230,690,700,670,690,692.908.414
20 de dez. de 20230,730,730,680,680,686.504.282
19 de dez. de 20230,710,730,700,720,724.787.177
18 de dez. de 20230,610,700,610,690,698.046.606
15 de dez. de 20230,680,690,620,630,634.642.432
14 de dez. de 20230,710,730,650,670,674.693.551
13 de dez. de 20230,740,760,670,700,706.227.649
12 de dez. de 20230,760,790,680,720,7218.412.486
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...