Mercado abrirá em 4 h 27 min

Aditya Birla Fashion and Retail Limited (535755.BO)

YHD - YHD Preço Adiado. Moeda em USD.
Adicionar à lista
- (-)
No fechamento: 06:07PM EDT
Período:
13 de jun. de 2023 - 13 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de jun. de 2024325,00329,55323,00328,15328,15329.844
11 de jun. de 2024325,75331,50322,25323,55323,55224.806
10 de jun. de 2024324,95333,85322,75323,75323,75659.999
07 de jun. de 2024320,85329,35317,00324,25324,25721.003
06 de jun. de 2024307,40325,55306,85322,70322,701.196.030
05 de jun. de 2024272,55311,45268,30305,80305,80906.151
04 de jun. de 2024293,05293,10248,80265,25265,25638.292
03 de jun. de 2024296,15301,50290,40292,65292,65378.977
31 de mai. de 2024292,60299,90286,65287,70287,70426.392
30 de mai. de 2024299,45304,45288,90292,90292,90792.892
29 de mai. de 2024278,90301,10277,95299,35299,35737.586
28 de mai. de 2024286,90297,80283,45285,65285,65929.328
24 de mai. de 2024281,95291,90277,75289,90289,90374.692
23 de mai. de 2024284,75284,75274,25279,70279,70250.397
22 de mai. de 2024282,30288,40278,15282,20282,20552.274
21 de mai. de 2024263,10286,85263,10281,50281,50731.888
20 de mai. de 2024------
17 de mai. de 2024263,20268,20262,50264,85264,85206.113
16 de mai. de 2024263,55266,30260,00263,25263,25203.182
15 de mai. de 2024260,20267,00259,20263,10263,10189.532
14 de mai. de 2024254,40260,55252,65258,20258,20290.839
13 de mai. de 2024257,95258,90247,80254,35254,35231.825
10 de mai. de 2024247,80259,40245,85256,25256,25214.744
09 de mai. de 2024253,95255,40245,55247,00247,00313.434
08 de mai. de 2024255,20256,00249,00252,95252,95235.077
07 de mai. de 2024251,75255,45244,15253,20253,20161.454
06 de mai. de 2024258,00258,90247,50250,45250,45347.518
03 de mai. de 2024264,00264,75250,40254,20254,20555.238
02 de mai. de 2024264,00267,30263,00263,85263,85138.207
01 de mai. de 2024------
30 de abr. de 2024269,45272,35262,50262,95262,95404.252
29 de abr. de 2024273,25274,50264,65268,60268,60662.576
26 de abr. de 2024266,85277,05266,80268,75268,75900.215
25 de abr. de 2024261,70268,45258,15265,00265,00637.429
24 de abr. de 2024266,50272,80258,95259,95259,95688.886
23 de abr. de 2024242,75266,10237,10263,45263,451.168.070
22 de abr. de 2024237,30243,40232,00240,35240,35264.894
19 de abr. de 2024226,60232,30225,75231,40231,4099.765
18 de abr. de 2024235,20237,55228,95229,55229,5584.014
17 de abr. de 2024------
16 de abr. de 2024228,00235,70227,20233,20233,2080.329
15 de abr. de 2024225,15232,65225,15229,65229,65137.972
12 de abr. de 2024238,50240,40232,95233,55233,55108.348
11 de abr. de 2024------
10 de abr. de 2024237,50243,00234,70238,20238,2098.645
09 de abr. de 2024239,35240,30235,00237,25237,2570.984
08 de abr. de 2024236,05244,35236,00239,35239,35431.940
05 de abr. de 2024237,30241,85235,25237,35237,35403.770
04 de abr. de 2024238,00238,80234,20237,10237,10175.062
03 de abr. de 2024235,65239,60233,55236,10236,10608.704
02 de abr. de 2024232,85247,40229,70236,15236,153.833.590
01 de abr. de 2024206,25212,70206,25211,70211,7089.849
28 de mar. de 2024206,55206,90202,90205,50205,50171.592
27 de mar. de 2024207,00208,60204,35204,80204,80258.346
26 de mar. de 2024205,35209,30204,40207,15207,15405.741
25 de mar. de 2024------
22 de mar. de 2024205,05207,80205,05205,55205,5571.187
21 de mar. de 2024206,45207,20203,40206,25206,25157.843
20 de mar. de 2024207,00209,60200,40202,15202,15107.348
19 de mar. de 2024208,30208,50205,45206,60206,6058.275
18 de mar. de 2024208,00210,50205,45207,90207,90287.646
15 de mar. de 2024------
14 de mar. de 2024200,00204,20198,90201,20201,20121.534
13 de mar. de 2024213,45215,90198,45200,00200,00551.323
12 de mar. de 2024220,15220,35212,40213,40213,40324.631
11 de mar. de 2024226,00227,25219,50220,35220,35109.128
08 de mar. de 2024------
07 de mar. de 2024224,05229,70224,05225,35225,35216.361
06 de mar. de 2024234,95236,00222,10223,70223,70352.911
05 de mar. de 2024229,80232,60228,35228,95228,9564.567
04 de mar. de 2024232,75235,50229,30229,80229,80142.094
01 de mar. de 2024226,00231,45224,50229,60229,60306.065
29 de fev. de 2024230,75231,45221,75225,40225,40273.050
28 de fev. de 2024230,95236,30229,10230,80230,80451.230
27 de fev. de 2024225,45230,25224,45228,85228,85267.417
26 de fev. de 2024228,00230,00224,80225,40225,40253.157
23 de fev. de 2024227,55228,95224,95226,20226,20148.180
22 de fev. de 2024228,00229,75224,40227,00227,00336.889
21 de fev. de 2024237,85240,30225,50226,85226,85310.142
20 de fev. de 2024235,70238,05232,20234,70234,70184.325
16 de fev. de 2024238,20239,00229,50230,90230,90648.965
15 de fev. de 2024245,35249,00234,55238,60238,60519.004
14 de fev. de 2024235,75245,00235,75243,20243,20219.804
13 de fev. de 2024241,55243,45229,30240,75240,75221.926
12 de fev. de 2024253,35254,55239,65240,65240,65166.814
09 de fev. de 2024259,80261,45246,85252,75252,75437.178
08 de fev. de 2024265,75265,75257,95258,95258,95483.068
07 de fev. de 2024255,65264,40250,00262,80262,80276.858
06 de fev. de 2024250,25257,00248,40254,60254,60311.137
05 de fev. de 2024249,30253,95245,85247,75247,75168.558
02 de fev. de 2024242,40255,00242,40248,25248,25855.703
01 de fev. de 2024244,00245,00240,60242,00242,00538.150
31 de jan. de 2024240,75246,45239,40243,95243,95383.961
30 de jan. de 2024243,40248,90238,90240,05240,05638.271
29 de jan. de 2024241,90248,95241,15243,05243,05421.150
26 de jan. de 2024241,40241,40241,40241,40241,40-
25 de jan. de 2024235,70242,95234,35241,40241,40563.153
24 de jan. de 2024224,55237,20224,15235,35235,35350.788
23 de jan. de 2024226,35228,45221,40222,65222,65215.951
22 de jan. de 2024223,80223,80223,80223,80223,80-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...