Mercado fechado

TGB Banquets and Hotels Limited (532845.BO)

YHD - YHD Preço Adiado. Moeda em USD.
Adicionar à lista
- (-)
No fechamento: 06:07PM EDT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202415,0215,6414,8014,9514,9521.863
02 de mai. de 202415,6116,2514,8915,1715,1778.780
01 de mai. de 2024------
30 de abr. de 202415,8315,8515,3115,7515,7520.189
29 de abr. de 202415,5916,6615,5015,8115,8158.672
26 de abr. de 202415,6415,7915,0015,1815,1824.035
25 de abr. de 202415,5115,8915,2615,4915,4915.972
24 de abr. de 202415,5816,3015,2015,6815,6858.327
23 de abr. de 202414,9615,8514,9615,2715,2732.503
22 de abr. de 202415,3816,1415,0015,2415,2443.155
19 de abr. de 202414,9915,8114,9915,0815,0814.207
18 de abr. de 202415,3215,9214,9815,0615,0617.809
17 de abr. de 2024------
16 de abr. de 202414,8415,7514,8015,2915,2930.510
15 de abr. de 202415,4215,4414,6015,0715,0717.269
12 de abr. de 202417,0017,0015,7015,8115,815.401
11 de abr. de 2024------
10 de abr. de 202415,1616,9915,1616,9616,9656.683
09 de abr. de 202415,6816,0415,2615,4715,4728.152
08 de abr. de 202416,5916,9215,6816,1616,163.687
05 de abr. de 202416,6016,8116,2616,5916,5926.316
04 de abr. de 202416,5016,5916,0216,2416,2419.186
03 de abr. de 202415,9816,5915,4016,2116,2114.297
02 de abr. de 202415,5116,0015,4515,8315,835.679
01 de abr. de 202415,4215,4215,0115,4215,4236.366
28 de mar. de 202414,6915,3414,6914,6914,6912.433
27 de mar. de 202415,0015,5115,0015,4615,4639.620
26 de mar. de 202414,9615,0714,0214,7814,7814.745
25 de mar. de 2024------
22 de mar. de 202414,4614,4713,7814,4714,4727.234
21 de mar. de 202413,2713,7913,0513,7913,7915.186
20 de mar. de 202413,5313,5312,6113,1413,148.670
19 de mar. de 202413,1213,3412,8512,8912,8937.126
18 de mar. de 202412,9813,2012,6513,0813,0822.650
15 de mar. de 2024------
14 de mar. de 202412,8613,6512,8613,3013,3033.018
13 de mar. de 202414,1714,4413,5313,5313,5326.003
12 de mar. de 202414,2514,5513,8314,2414,2429.191
11 de mar. de 202415,1815,5014,4214,5414,5425.055
08 de mar. de 2024------
07 de mar. de 202414,9415,2514,7315,1715,176.220
06 de mar. de 202414,9415,3514,9414,9414,9420.620
05 de mar. de 202416,4516,6515,7215,7215,7263.558
04 de mar. de 202417,1017,4416,5416,5416,5424.525
01 de mar. de 202417,1917,1916,4216,9416,943.576
29 de fev. de 202416,4016,9816,1316,8916,895.521
28 de fev. de 202417,2018,3216,6116,8516,8513.322
27 de fev. de 202416,6517,4816,0217,4817,4811.304
26 de fev. de 202416,5117,7916,5116,6516,651.917
23 de fev. de 202416,9917,9816,9917,0417,0423.785
22 de fev. de 202417,4017,9917,0517,4417,4410.312
21 de fev. de 202417,6917,6916,8117,1717,1743.130
20 de fev. de 202417,2817,3016,8516,8816,8820.246
16 de fev. de 202417,6017,6016,2016,3516,3512.639
15 de fev. de 202417,0017,3916,1117,0017,002.980
14 de fev. de 202416,6016,6215,2116,6216,629.363
13 de fev. de 202417,2017,2015,6615,8315,8313.980
12 de fev. de 202417,7717,8916,2616,3916,3924.491
09 de fev. de 202417,5517,5516,7217,0417,047.395
08 de fev. de 202417,3517,8917,0017,5317,5319.670
07 de fev. de 202417,1417,9516,6017,0817,0850.510
06 de fev. de 202416,0017,1416,0017,1417,1414.776
05 de fev. de 202416,7317,1516,0016,3316,3363.077
02 de fev. de 202416,2516,7216,2416,4016,4032.634
01 de fev. de 202416,1016,7215,8015,9315,9318.994
31 de jan. de 202416,0416,1115,8016,0116,0112.917
30 de jan. de 202416,7316,7315,6616,0516,0510.989
29 de jan. de 202416,1416,7215,8216,0316,0337.651
26 de jan. de 202416,1616,1616,1616,1616,16-
25 de jan. de 202416,7116,7116,0216,1616,166.274
24 de jan. de 202415,6816,4815,6816,0616,0629.294
23 de jan. de 202416,1016,3515,5215,9415,9421.224
22 de jan. de 202416,2816,2816,2816,2816,28-
19 de jan. de 202416,2516,3015,5616,2816,2830.588
18 de jan. de 202415,5517,1015,5316,1516,1595.294
17 de jan. de 202416,3416,3416,3416,3416,3441.022
16 de jan. de 202417,4317,4316,1017,1917,19192.620
12 de jan. de 202415,8115,8115,8115,8115,8119.235
11 de jan. de 202415,5015,5015,5015,5015,5019.987
10 de jan. de 202414,8515,2014,8515,2015,2075.616
09 de jan. de 202414,9114,9114,9114,9114,9139.498
08 de jan. de 202414,6014,6214,6014,6214,6286.217
05 de jan. de 202413,8014,3413,8014,3414,3452.433
04 de jan. de 202414,0414,0614,0414,0614,0650.971
03 de jan. de 202414,3214,3214,3214,3214,3233.220
02 de jan. de 202414,6114,6114,6114,6114,615.215
29 de dez. de 202315,2015,2015,2015,2015,203.414
28 de dez. de 202315,5115,5115,5115,5115,511.845
27 de dez. de 202315,8215,8215,8215,8215,823.271
26 de dez. de 202316,1416,1416,1416,1416,142.053
22 de dez. de 202316,4616,4616,4616,4616,465.650
21 de dez. de 202316,7916,7916,7916,7916,792.438
20 de dez. de 202317,1317,1317,1317,1317,135.114
19 de dez. de 202317,4717,4717,4717,4717,471.584
18 de dez. de 202317,8217,8217,8217,8217,829.960
15 de dez. de 202318,1818,1818,1818,1818,181.823
14 de dez. de 202318,5518,5518,5518,5518,552.131
13 de dez. de 202318,9218,9218,9218,9218,923.520
12 de dez. de 202319,3019,3019,3019,3019,303.259
11 de dez. de 202319,6919,6919,6919,6919,692.326
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...