Mercado fechado

Virgo Global Limited (532354.BO)

YHD - YHD Preço Adiado. Moeda em USD.
Adicionar à lista
- (-)
No fechamento: 06:07PM EDT
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 202412,0012,0911,9912,0912,0923.811
02 de mai. de 202411,5211,5211,0011,5211,5284.189
01 de mai. de 2024------
30 de abr. de 202410,8910,9810,6710,9810,9860.193
29 de abr. de 202410,7910,7910,2510,4610,4632.014
26 de abr. de 202410,5110,8010,0910,4410,4431.313
25 de abr. de 202410,9710,9710,2210,6210,6226.145
24 de abr. de 202410,3410,8810,3410,7510,7567.727
23 de abr. de 202410,1511,0610,1510,8810,88103.921
22 de abr. de 202410,4610,5410,0610,5410,5443.597
19 de abr. de 20249,9410,179,4210,0410,0420.253
18 de abr. de 20249,709,979,549,699,6939.527
17 de abr. de 2024------
16 de abr. de 20249,199,708,789,509,5031.625
15 de abr. de 20249,199,468,729,249,2462.642
12 de abr. de 20248,609,018,609,019,0140.140
11 de abr. de 2024------
10 de abr. de 20249,189,188,478,798,7926.806
09 de abr. de 20249,659,668,898,918,9129.680
08 de abr. de 20249,239,889,239,279,2734.245
05 de abr. de 20249,359,788,919,719,7153.636
04 de abr. de 20249,059,358,709,349,3422.807
03 de abr. de 20248,219,038,218,918,9125.292
02 de abr. de 20248,198,738,198,608,6013.802
01 de abr. de 20247,918,687,918,328,3228.349
28 de mar. de 20248,278,607,968,278,2711.779
27 de mar. de 20248,358,487,908,288,2834.119
26 de mar. de 20248,658,808,028,168,1629.561
25 de mar. de 2024------
22 de mar. de 20248,959,058,198,448,4436.602
21 de mar. de 20248,909,308,508,628,6217.964
20 de mar. de 20249,309,308,618,948,9417.395
19 de mar. de 20249,309,558,708,998,9926.301
18 de mar. de 20249,259,348,539,109,1034.601
15 de mar. de 2024------
14 de mar. de 20248,488,488,488,488,4818.238
13 de mar. de 20248,928,928,928,928,9220.729
12 de mar. de 20249,389,389,389,389,3813.755
11 de mar. de 20249,879,879,879,879,8722.140
08 de mar. de 2024------
07 de mar. de 202411,0311,039,9910,3810,3888.687
06 de mar. de 202410,2510,5110,2110,5110,5174.481
05 de mar. de 20249,6010,319,6010,0110,0153.249
04 de mar. de 202410,0010,339,469,829,8229.603
01 de mar. de 202410,0910,289,609,909,9021.113
29 de fev. de 202410,4010,409,619,999,9927.966
28 de fev. de 20249,8910,359,6010,0510,0536.774
27 de fev. de 20249,899,999,419,899,8916.605
26 de fev. de 202410,3910,399,509,899,8952.309
23 de fev. de 202410,3910,399,689,999,9931.215
22 de fev. de 20249,9510,219,2510,1810,1834.055
21 de fev. de 20249,899,899,309,739,7341.566
20 de fev. de 20249,709,709,309,519,5164.780
16 de fev. de 20248,468,808,468,808,8024.337
15 de fev. de 20248,638,808,638,638,6315.416
14 de fev. de 20248,968,968,808,808,8014.381
13 de fev. de 20249,159,158,978,978,9711.422
12 de fev. de 20249,159,159,159,159,1517.981
09 de fev. de 20248,988,988,988,988,984.861
08 de fev. de 20248,808,818,808,818,819.937
07 de fev. de 20248,478,648,478,648,6427.473
06 de fev. de 20248,818,818,648,648,648.992
05 de fev. de 20248,818,818,818,818,8111.876
02 de fev. de 20248,818,818,818,818,817.577
01 de fev. de 20248,648,648,648,648,6415.074
31 de jan. de 20248,958,958,788,818,8126.943
30 de jan. de 20248,958,958,958,958,9512.158
29 de jan. de 20249,139,139,139,139,135.754
26 de jan. de 20249,319,319,319,319,31-
25 de jan. de 20249,509,509,319,319,314.046
24 de jan. de 20249,499,509,499,509,502.957
23 de jan. de 20249,499,689,499,689,6818.523
22 de jan. de 20249,879,879,879,879,87-
19 de jan. de 20249,909,909,879,879,8712.309
18 de jan. de 202410,0710,0710,0710,0710,0710.993
17 de jan. de 202410,2710,2710,2710,2710,272.709
16 de jan. de 202410,5810,5810,4710,4710,4719.654
12 de jan. de 202411,1211,4910,5410,8910,8957.177
11 de jan. de 202411,1711,1710,2011,0911,09113.456
10 de jan. de 202410,6010,6410,6010,6410,6443.508
09 de jan. de 202410,1410,149,8510,1410,1447.119
08 de jan. de 20249,369,669,289,669,66111.373
05 de jan. de 20248,959,408,959,209,2057.097
04 de jan. de 20249,899,898,959,409,40101.427
03 de jan. de 20249,269,429,269,429,4241.513
02 de jan. de 20248,968,988,148,988,9850.645
29 de dez. de 20238,008,167,868,168,1617.289
28 de dez. de 20238,168,168,008,008,0013.852
27 de dez. de 20238,168,168,168,168,1612.122
26 de dez. de 20238,468,468,328,328,323.939
22 de dez. de 20238,488,488,488,488,486.092
21 de dez. de 20238,658,658,658,658,659.491
20 de dez. de 20238,828,828,828,828,8222.858
19 de dez. de 20238,658,658,658,658,6516.163
18 de dez. de 20238,498,498,498,498,495.089
15 de dez. de 20238,338,338,338,338,3313.709
14 de dez. de 20238,178,178,178,178,173.651
13 de dez. de 20237,878,017,878,018,012.831
12 de dez. de 20237,837,867,837,867,8652.268
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...