Mercado abrirá em 9 h 55 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:
04 de out. de 2021 - 04 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 2022338,00340,50332,35333,55333,5581.176
03 de out. de 2022349,00349,00328,35332,20332,20255.569
30 de set. de 2022335,35351,65334,15349,15349,15138.474
29 de set. de 2022334,75340,00331,15338,05338,05142.302
28 de set. de 2022318,95332,10315,35329,55329,55110.933
27 de set. de 2022315,35324,50315,35320,80320,8080.462
26 de set. de 2022329,00334,00315,40317,80317,80160.687
23 de set. de 2022347,75347,75333,80335,45335,4558.230
22 de set. de 2022341,45346,15336,00344,65344,6551.219
21 de set. de 2022336,10347,70336,10341,75341,75181.593
20 de set. de 2022335,00341,10333,40338,00338,0062.697
19 de set. de 2022326,50332,50321,50330,40330,40664.918
16 de set. de 2022336,60339,55322,05326,50326,50168.123
15 de set. de 2022333,35341,60332,80340,15340,1573.102
14 de set. de 2022322,10336,20322,10334,40334,40133.484
13 de set. de 2022325,00335,80324,80330,00330,00254.446
12 de set. de 2022327,45328,50323,20324,15324,1577.911
09 de set. de 2022315,10327,60315,10324,65324,65130.380
08 de set. de 2022324,90324,90319,25322,45322,45165.631
07 de set. de 2022311,50323,25308,15322,05322,05249.178
06 de set. de 2022314,00315,60310,30311,30311,3069.916
02 de set. de 2022307,55313,95306,35307,60307,60213.347
01 de set. de 2022306,15308,00301,45305,95305,9596.551
31 de ago. de 2022306,00306,00306,00306,00306,00-
30 de ago. de 2022302,20307,10299,50306,00306,0078.126
29 de ago. de 2022299,95302,60293,00301,50301,5067.499
26 de ago. de 2022303,80308,15300,45304,75304,7573.921
25 de ago. de 2022291,75302,00291,75298,40298,40195.484
24 de ago. de 2022289,30294,25286,95293,50293,5033.735
23 de ago. de 2022279,65291,00276,65288,90288,9086.593
22 de ago. de 2022280,05282,60275,10278,85278,85109.439
19 de ago. de 2022290,00290,60281,45284,05284,0579.391
18 de ago. de 2022290,25295,55288,35289,05289,0598.467
17 de ago. de 2022292,00294,90288,40293,30293,3076.210
16 de ago. de 2022293,75295,10288,65290,10290,1055.688
15 de ago. de 2022------
12 de ago. de 2022292,20294,90287,00289,80289,80190.970
11 de ago. de 2022279,90292,60279,80291,75291,75143.827
10 de ago. de 2022276,70283,60276,25277,05277,05354.213
09 de ago. de 2022------
08 de ago. de 2022275,75280,00271,55276,30276,30166.944
05 de ago. de 2022279,70281,95272,80278,50278,50289.434
04 de ago. de 2022279,10281,15271,95275,15275,1580.583
03 de ago. de 2022282,50283,70275,80279,10279,10129.680
02 de ago. de 2022272,20282,00270,55280,25280,25160.886
01 de ago. de 2022272,20273,75269,70271,85271,8564.186
29 de jul. de 2022268,65271,95267,20268,70268,7030.005
28 de jul. de 2022270,00270,90265,50266,60266,6050.655
27 de jul. de 2022265,10268,20264,85267,35267,3544.370
26 de jul. de 2022268,20268,95263,70264,75264,7559.701
25 de jul. de 2022268,00271,90266,25267,50267,5067.978
22 de jul. de 2022269,00272,20267,10270,10270,1084.989
21 de jul. de 2022263,05269,80260,05268,90268,9038.955
20 de jul. de 2022269,80269,80261,75262,60262,6066.420
19 de jul. de 2022262,50266,75259,90264,60264,6085.045
18 de jul. de 2022255,20262,25255,20261,55261,5565.623
15 de jul. de 2022259,00259,00251,50254,65254,6533.743
14 de jul. de 2022257,80260,35252,45255,35255,3580.471
13 de jul. de 2022261,00261,00253,50254,95254,9528.018
12 de jul. de 2022260,60263,25256,05257,10257,1075.069
11 de jul. de 2022255,00262,75251,45261,85261,8561.056
08 de jul. de 2022251,00254,25248,20253,35253,3590.826
07 de jul. de 2022246,00252,10244,00250,50250,5096.511
06 de jul. de 2022243,10244,60235,65243,70243,7045.520
05 de jul. de 2022249,10250,95240,00241,35241,3551.907
01 de jul. de 2022238,85243,25236,15241,75241,7533.409
30 de jun. de 2022243,80243,80232,15236,20236,2050.003
29 de jun. de 2022237,20242,85234,60241,10241,1022.799
28 de jun. de 2022242,00242,00237,60239,65239,65495.788
27 de jun. de 2022245,00245,00240,05242,15242,1576.852
24 de jun. de 2022238,00243,10237,80239,90239,9039.228
23 de jun. de 2022233,00240,35229,15236,35236,3580.784
22 de jun. de 2022232,80237,85230,35231,95231,9585.477
21 de jun. de 2022230,80235,35227,20234,80234,8047.094
17 de jun. de 2022223,15232,25223,15230,30230,3080.752
16 de jun. de 2022240,05243,75226,30228,80228,80125.481
15 de jun. de 2022243,90246,50236,85239,80239,8087.273
14 de jun. de 2022243,50253,20242,90244,05244,0552.178
13 de jun. de 2022253,15254,60244,90246,65246,6547.489
10 de jun. de 2022256,00259,65255,20258,80258,8038.658
09 de jun. de 2022258,00261,30254,75259,15259,1540.246
08 de jun. de 2022264,10265,25255,20256,80256,8043.580
07 de jun. de 2022267,25267,70261,35264,25264,2552.836
06 de jun. de 2022271,00272,35265,20268,80268,8060.631
03 de jun. de 2022273,00282,25270,10271,15271,15164.186
02 de jun. de 2022276,95276,95270,15274,10274,1054.586
01 de jun. de 2022276,00276,00271,40274,60274,6080.169
31 de mai. de 2022273,60276,80269,15270,95270,9580.672
27 de mai. de 2022261,95262,45255,85259,80259,8039.076
26 de mai. de 2022259,10261,55249,40256,80256,8074.764
25 de mai. de 2022272,00272,00255,65257,40257,4055.759
24 de mai. de 2022270,20275,35264,65266,50266,5057.674
23 de mai. de 2022268,00276,00268,00273,05273,0573.265
20 de mai. de 2022274,00276,55263,40271,20271,2089.218
19 de mai. de 2022271,30276,00263,50268,40268,40146.696
18 de mai. de 2022280,00284,05274,85280,60280,60212.602
17 de mai. de 2022272,00281,65271,85280,00280,0084.076
16 de mai. de 2022268,60276,50264,65271,70271,7095.750
13 de mai. de 2022253,20267,70253,20264,05264,0588.459
12 de mai. de 2022253,45257,15246,50252,10252,10121.368
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...