Mercado fechado

McLeod Russel India Limited (532654.BO)

YHD - YHD Preço Adiado. Moeda em USD.
Adicionar à lista
- (-)
No fechamento: 06:07PM EDT
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202424,3025,1023,8024,4624,4634.923
16 de mai. de 202424,7525,1524,0524,7224,728.817
15 de mai. de 202424,4025,1424,4024,7224,7237.919
14 de mai. de 202422,8923,9522,8923,9523,9527.700
13 de mai. de 202423,6023,9922,4222,8122,8188.612
10 de mai. de 202423,5923,7523,5923,6023,6042.550
09 de mai. de 202424,5525,0424,0624,0724,0726.797
08 de mai. de 202424,6024,6024,5524,5524,5525.921
07 de mai. de 202424,9024,9024,5524,8024,805.442
06 de mai. de 202424,7925,1924,7924,9024,9010.175
03 de mai. de 202425,2725,5025,2725,2825,287.647
02 de mai. de 202426,8226,8225,7825,7825,7812.186
01 de mai. de 2024------
30 de abr. de 202426,3026,3026,3026,3026,308.526
29 de abr. de 202425,7925,7925,7925,7925,792.900
26 de abr. de 202425,0525,2925,0525,2925,2922.046
25 de abr. de 202424,7024,8024,7024,8024,8021.969
24 de abr. de 202425,0025,3525,0025,0025,0022.988
23 de abr. de 202425,1025,1024,9024,9024,9046.446
22 de abr. de 202425,9425,9425,2225,4025,4017.378
19 de abr. de 202425,5825,6125,5825,5825,5824.708
18 de abr. de 202425,8026,2525,8026,1026,1034.338
17 de abr. de 2024------
16 de abr. de 202426,2826,2826,2826,2826,2851.935
15 de abr. de 202426,8126,8126,8126,8126,8141.340
12 de abr. de 202427,3527,3527,3527,3527,3524.526
11 de abr. de 2024------
10 de abr. de 202427,9027,9027,9027,9027,9030.324
09 de abr. de 202428,4628,4628,4628,4628,4637.777
08 de abr. de 202429,5029,5029,0429,0429,048.833
05 de abr. de 202429,6030,2428,5129,6329,6368.715
04 de abr. de 202428,6029,1028,4028,9828,98117.206
03 de abr. de 202427,8127,8127,5027,8127,81192.634
02 de abr. de 202426,4926,4926,4926,4926,4952.891
01 de abr. de 202424,5025,2324,5025,2325,2332.046
28 de mar. de 202424,5625,4723,8124,0324,03138.600
27 de mar. de 202425,9526,9024,6725,0625,06414.182
26 de mar. de 202426,3727,2425,5725,9625,96146.298
25 de mar. de 2024------
22 de mar. de 202427,3027,9026,0126,9126,9152.407
21 de mar. de 202426,9528,1026,9527,2527,2569.856
20 de mar. de 202425,6426,9425,2526,8926,8972.005
19 de mar. de 202426,2526,7725,6125,6725,6728.895
18 de mar. de 202426,4627,3026,4126,6426,6433.744
15 de mar. de 2024------
14 de mar. de 202425,9928,7125,9926,8126,81112.513
13 de mar. de 202428,2028,2027,3527,3527,3556.277
12 de mar. de 202430,1930,2028,7828,7828,7837.967
11 de mar. de 202431,8032,3930,2930,2930,2935.732
08 de mar. de 2024------
07 de mar. de 202432,7432,7431,3031,8831,8851.124
06 de mar. de 202433,5034,4032,7432,7432,7463.896
05 de mar. de 202436,0036,0033,5634,4634,4645.653
04 de mar. de 202435,5635,5634,0134,9734,9727.371
01 de mar. de 202434,0035,5234,0035,1235,12254.213
29 de fev. de 202432,1534,9932,1533,8333,8341.442
28 de fev. de 202435,2836,4033,5233,5633,5694.682
27 de fev. de 202436,6536,6535,0035,2835,2880.927
26 de fev. de 202435,0036,6033,5036,5836,58142.043
23 de fev. de 202437,0037,5034,7634,8634,86144.902
22 de fev. de 202433,7136,9133,4136,5236,52329.949
21 de fev. de 202437,9937,9935,1635,1635,16216.969
20 de fev. de 202436,3037,3034,2137,0137,011.353.015
16 de fev. de 202429,2330,9228,0330,9230,92402.612
15 de fev. de 202427,9828,2327,5528,1128,1168.879
14 de fev. de 202426,6028,6825,7027,8127,81130.645
13 de fev. de 202428,1228,5326,9727,6627,6678.139
12 de fev. de 202432,8032,8028,4528,5028,5078.180
09 de fev. de 202432,5432,5428,7631,4431,44334.786
08 de fev. de 202430,5232,6430,5231,9531,95264.539
07 de fev. de 202428,1130,2828,1130,0230,02239.880
06 de fev. de 202428,5228,5227,0027,5327,5369.192
05 de fev. de 202429,0029,2027,6827,9527,95102.741
02 de fev. de 202428,7529,3228,2028,3428,34187.397
01 de fev. de 202428,1028,7527,6827,9327,9396.653
31 de jan. de 202428,0628,4527,0127,7527,75181.493
30 de jan. de 202427,2027,6226,9527,2927,29360.341
29 de jan. de 202425,1126,3125,1026,3126,31276.645
26 de jan. de 202425,0625,0625,0625,0625,06-
25 de jan. de 202423,7925,0623,7925,0625,06131.548
24 de jan. de 202424,0024,4523,5123,8723,8725.864
23 de jan. de 202425,2025,4924,0124,0724,0770.710
22 de jan. de 202424,7124,7124,7124,7124,71-
19 de jan. de 202425,9126,4424,5024,7124,7155.342
18 de jan. de 202425,9525,9524,6525,4025,4030.280
17 de jan. de 202426,1926,3525,2525,5625,5648.839
16 de jan. de 202426,8827,1025,8026,0926,0972.606
12 de jan. de 202426,8528,0726,5028,0328,03273.327
11 de jan. de 202426,8527,0026,4526,7426,7469.820
10 de jan. de 202426,8227,4526,5026,8526,8552.492
09 de jan. de 202427,2927,2926,7826,8226,8273.127
08 de jan. de 202427,9528,4027,1027,2027,2084.681
05 de jan. de 202427,2428,1927,2427,6927,6961.570
04 de jan. de 202427,8028,7027,5027,5927,5953.178
03 de jan. de 202428,0728,7027,0527,6627,6645.370
02 de jan. de 202429,2029,2027,2528,1328,1362.340
29 de dez. de 202327,8028,2526,5227,4027,40162.141
28 de dez. de 202329,2529,7527,7727,8027,80160.839
27 de dez. de 202329,7230,4028,8129,2329,2374.032
26 de dez. de 202330,3931,3729,8030,1330,13196.898
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...