Mercado fechado

Sheetal Cool Products Limited (540757.BO)

YHD - YHD Preço Adiado. Moeda em USD.
Adicionar à lista
- (-)
No fechamento: 06:07PM EDT
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024571,65585,50565,75570,35570,357.111
13 de jun. de 2024613,50613,50562,55566,60566,609.280
12 de jun. de 2024604,55605,90581,00587,05587,0516.603
11 de jun. de 2024531,00628,10525,10606,45606,45161.053
10 de jun. de 2024512,50531,65509,00523,45523,4510.611
07 de jun. de 2024515,00528,50512,10515,60515,601.118
06 de jun. de 2024487,85529,60487,85518,50518,5010.007
05 de jun. de 2024471,00496,25471,00484,40484,406.272
04 de jun. de 2024514,70514,70452,15490,50490,509.217
03 de jun. de 2024545,00545,00500,70514,70514,7014.272
31 de mai. de 2024504,05520,15492,30515,75515,754.522
30 de mai. de 2024514,00514,00496,00498,75498,752.813
29 de mai. de 2024492,00522,05492,00507,95507,955.241
28 de mai. de 2024524,60528,65490,00491,95491,959.818
24 de mai. de 2024509,95537,50498,75530,10530,1016.636
23 de mai. de 2024505,00519,75491,55499,80499,8030.498
22 de mai. de 2024462,35513,00451,15504,35504,3527.383
21 de mai. de 2024458,90467,70442,50463,95463,9513.337
20 de mai. de 2024------
17 de mai. de 2024469,00470,00462,55464,10464,104.065
16 de mai. de 2024460,05484,00459,35472,75472,7514.844
15 de mai. de 2024488,20492,00460,30462,90462,907.221
14 de mai. de 2024481,60512,00475,00482,90482,9054.569
13 de mai. de 2024482,05490,70457,75483,45483,4557.954
10 de mai. de 2024420,85434,05419,00425,65425,658.371
09 de mai. de 2024418,85420,90415,85418,85418,852.208
08 de mai. de 2024409,70424,40406,55418,00418,005.907
07 de mai. de 2024396,25416,55396,25413,10413,101.151
06 de mai. de 2024406,05413,55395,65401,00401,002.798
03 de mai. de 2024414,90422,15407,00408,75408,753.497
02 de mai. de 2024415,20419,95411,90414,00414,004.519
01 de mai. de 2024------
30 de abr. de 2024419,25419,70415,00417,80417,803.861
29 de abr. de 2024422,00426,10417,00417,65417,653.190
26 de abr. de 2024421,45427,10417,85422,70422,703.129
25 de abr. de 2024416,50424,40414,00421,30421,303.393
24 de abr. de 2024427,20427,20412,85414,25414,254.280
23 de abr. de 2024421,50428,00417,05421,05421,053.719
22 de abr. de 2024412,80420,55404,95417,00417,003.479
19 de abr. de 2024409,15414,85404,30407,40407,405.911
18 de abr. de 2024425,20428,25413,85415,80415,803.403
17 de abr. de 2024------
16 de abr. de 2024415,65432,65411,05418,40418,404.440
15 de abr. de 2024403,05433,00403,05422,10422,106.171
12 de abr. de 2024419,60426,95418,00421,65421,654.421
11 de abr. de 2024------
10 de abr. de 2024425,10429,35414,55420,40420,405.494
09 de abr. de 2024435,30439,00421,60424,95424,954.655
08 de abr. de 2024425,65437,40419,60431,10431,107.899
05 de abr. de 2024430,90430,90416,00417,30417,307.065
04 de abr. de 2024450,00450,00423,90428,35428,3511.314
03 de abr. de 2024411,15447,95405,85439,80439,8014.318
02 de abr. de 2024427,80450,00406,00410,05410,0520.441
01 de abr. de 2024359,00420,35353,85420,35420,3538.486
28 de mar. de 2024353,15359,15345,55350,30350,301.487
27 de mar. de 2024350,00363,15344,70348,40348,403.964
26 de mar. de 2024375,50375,50351,10358,25358,256.904
25 de mar. de 2024------
22 de mar. de 2024357,25372,50355,60368,05368,051.299
21 de mar. de 2024355,10364,30353,95357,25357,252.001
20 de mar. de 2024362,45364,50349,15352,00352,003.669
19 de mar. de 2024362,50367,35357,85365,40365,401.122
18 de mar. de 2024350,50365,00349,85360,05360,053.292
15 de mar. de 2024------
14 de mar. de 2024335,05350,80335,05342,40342,402.272
13 de mar. de 2024370,25371,05337,65339,45339,4510.734
12 de mar. de 2024389,20396,00356,80364,60364,609.282
11 de mar. de 2024406,30406,30385,00389,20389,20590
08 de mar. de 2024------
07 de mar. de 2024407,15407,15389,65393,55393,551.937
06 de mar. de 2024400,00400,00380,75389,60389,605.806
05 de mar. de 2024402,05409,60399,90402,90402,903.001
04 de mar. de 2024423,40423,40397,35402,00402,006.316
01 de mar. de 2024409,20420,00400,90406,45406,452.494
29 de fev. de 2024415,00415,00384,00391,55391,552.815
28 de fev. de 2024413,20420,00401,00402,65402,655.539
27 de fev. de 2024429,40429,40407,35412,35412,352.510
26 de fev. de 2024421,50434,00410,30411,90411,905.042
23 de fev. de 2024428,40440,00410,45417,95417,957.996
22 de fev. de 2024446,05450,75421,00426,00426,0014.370
21 de fev. de 2024460,00483,55440,45451,05451,0556.617
20 de fev. de 2024370,00448,00370,00448,00448,0070.965
16 de fev. de 2024330,00359,90330,00354,70354,704.197
15 de fev. de 2024329,45351,45329,45340,15340,153.544
14 de fev. de 2024320,95328,25320,00325,50325,501.834
13 de fev. de 2024330,00335,85322,30325,90325,901.132
12 de fev. de 2024325,85325,85319,75321,35321,351.974
09 de fev. de 2024328,25330,00320,00325,85325,851.613
08 de fev. de 2024326,00332,80321,95326,00326,006.550
07 de fev. de 2024327,00334,85322,80325,60325,604.666
06 de fev. de 2024335,50335,50320,00324,00324,004.373
05 de fev. de 2024335,00335,00327,00328,90328,901.476
02 de fev. de 2024332,20335,00330,00331,95331,951.290
01 de fev. de 2024338,95338,95328,05329,45329,452.571
31 de jan. de 2024332,65341,00332,30339,35339,352.292
30 de jan. de 2024337,80337,80328,95332,15332,151.063
29 de jan. de 2024343,10347,05327,05331,15331,153.064
26 de jan. de 2024341,20341,20341,20341,20341,20-
25 de jan. de 2024338,00344,80323,60341,20341,201.452
24 de jan. de 2024333,00333,00324,00326,00326,005.753
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...