Mercado abrirá em 3 h 9 min

Renesas Electronics Corporation (6723.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
3.168,00+154,00 (+5,11%)
No fechamento: 03:15PM JST
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 20243.053,003.165,003.022,003.168,003.168,009.967.600
02 de jul. de 20243.047,003.049,002.959,003.014,003.014,007.729.500
01 de jul. de 20243.060,003.082,002.980,003.001,003.001,007.435.900
28 de jun. de 20243.005,003.018,002.963,503.009,003.009,006.858.000
27 de jun. de 20243.013,003.035,002.968,002.995,502.995,506.328.800
26 de jun. de 20243.015,003.047,002.999,003.025,003.025,008.339.200
25 de jun. de 20242.953,002.978,002.914,002.978,002.978,0012.885.000
24 de jun. de 20243.051,003.068,002.985,503.014,003.014,0010.025.500
21 de jun. de 20243.035,003.109,003.027,003.079,003.079,0010.932.000
20 de jun. de 20243.144,003.153,003.095,003.128,003.128,007.770.200
19 de jun. de 20243.200,003.220,003.143,003.159,003.159,007.858.800
18 de jun. de 20243.175,003.196,003.113,003.130,003.130,0010.692.000
17 de jun. de 20243.121,003.152,003.082,003.143,003.143,009.183.800
14 de jun. de 20243.111,003.200,003.090,003.166,003.166,0015.226.500
13 de jun. de 20243.021,003.154,003.021,003.092,003.092,0021.850.900
12 de jun. de 20242.979,503.003,002.948,002.955,502.955,506.690.700
11 de jun. de 20242.990,003.037,002.975,503.001,003.001,007.224.100
10 de jun. de 20242.970,002.995,002.937,502.980,002.980,009.044.700
07 de jun. de 20242.978,502.994,502.907,502.960,002.960,0010.475.400
06 de jun. de 20243.003,003.050,002.981,503.013,003.013,0012.046.000
05 de jun. de 20242.910,002.943,002.884,002.922,502.922,5010.234.500
04 de jun. de 20242.947,002.998,002.917,002.921,502.921,509.715.000
03 de jun. de 20242.910,002.960,002.907,002.933,002.933,007.762.000
31 de mai. de 20242.910,002.985,002.908,502.936,002.936,0018.686.200
30 de mai. de 20242.865,502.920,502.831,502.911,502.911,5013.576.200
29 de mai. de 20243.018,003.057,002.928,502.932,002.932,0014.431.800
28 de mai. de 20242.978,002.999,502.909,002.970,002.970,0015.707.200
27 de mai. de 20242.900,003.046,002.898,003.007,003.007,0025.561.100
24 de mai. de 20242.820,002.921,002.816,502.896,002.896,0026.848.800
23 de mai. de 20242.765,002.849,002.744,002.849,002.849,0028.218.700
22 de mai. de 20242.750,002.755,002.693,502.701,002.701,0016.465.400
21 de mai. de 20242.729,002.785,002.718,002.739,002.739,0024.029.400
20 de mai. de 20242.703,002.774,002.699,502.757,502.757,509.760.000
17 de mai. de 20242.653,502.762,002.650,002.726,502.726,5014.378.400
16 de mai. de 20242.782,002.808,002.645,002.667,502.667,5020.299.800
15 de mai. de 20242.648,002.709,002.635,502.682,002.682,0013.899.200
14 de mai. de 20242.607,002.657,002.590,002.619,002.619,0011.630.800
13 de mai. de 20242.557,002.604,002.526,502.576,502.576,5010.166.800
10 de mai. de 20242.546,002.556,502.496,502.530,002.530,008.860.900
09 de mai. de 20242.493,002.541,502.454,502.503,502.503,5012.350.600
08 de mai. de 20242.580,502.586,502.521,502.521,502.521,5014.255.000
07 de mai. de 20242.658,002.667,002.562,002.595,002.595,0017.108.200
02 de mai. de 20242.602,002.611,002.560,002.608,002.608,0010.129.000
01 de mai. de 20242.598,002.641,002.584,002.635,502.635,5012.740.700
30 de abr. de 20242.577,502.682,002.517,002.628,502.628,5023.317.800
26 de abr. de 20242.610,002.619,002.522,002.539,502.539,5019.210.500
25 de abr. de 20242.523,002.649,002.519,502.534,002.534,0043.649.000
24 de abr. de 20242.505,002.523,002.434,502.521,502.521,5030.856.200
23 de abr. de 20242.367,502.369,502.262,002.281,002.281,0016.020.700
22 de abr. de 20242.381,002.389,502.297,502.317,502.317,5020.829.400
19 de abr. de 20242.450,502.480,002.356,002.396,502.396,5025.410.600
18 de abr. de 20242.505,002.583,502.487,002.550,502.550,5011.893.200
17 de abr. de 20242.597,002.604,002.540,002.550,002.550,0011.832.100
16 de abr. de 20242.640,502.666,002.593,502.600,002.600,0012.256.000
15 de abr. de 20242.647,002.707,002.632,502.683,002.683,0011.502.800
12 de abr. de 20242.775,002.778,002.664,502.674,002.674,0013.776.500
11 de abr. de 20242.719,002.742,002.693,002.726,002.726,0012.050.500
10 de abr. de 20242.752,502.802,002.736,502.739,002.739,0013.742.800
09 de abr. de 20242.795,002.853,502.756,002.761,002.761,0020.388.700
08 de abr. de 20242.761,002.823,002.749,002.794,002.794,0020.998.300
05 de abr. de 20242.700,002.748,502.669,002.697,002.697,0019.044.500
04 de abr. de 20242.700,002.750,002.659,002.720,002.720,0016.089.600
03 de abr. de 20242.703,002.717,002.641,002.650,002.650,0013.470.500
02 de abr. de 20242.683,502.740,002.677,002.721,002.721,0020.635.500
01 de abr. de 20242.680,002.732,002.624,502.633,502.633,5018.119.900
29 de mar. de 20242.676,002.678,502.619,002.640,502.640,507.845.300
28 de mar. de 20242.675,002.713,002.652,002.684,002.684,0023.066.000
27 de mar. de 20242.670,002.686,002.639,002.664,502.664,5016.639.500
26 de mar. de 20242.607,002.677,002.586,002.655,002.655,0014.949.100
25 de mar. de 20242.617,002.632,002.591,002.595,002.595,009.323.600
22 de mar. de 20242.617,002.648,002.602,002.612,002.612,0014.425.500
21 de mar. de 20242.589,002.609,002.568,002.593,502.593,5017.221.800
19 de mar. de 20242.519,502.520,002.446,002.514,502.514,5015.563.400
18 de mar. de 20242.400,002.511,002.395,002.508,502.508,5016.375.900
15 de mar. de 20242.425,002.466,002.397,002.458,002.458,0016.328.100
14 de mar. de 20242.410,502.436,002.381,002.430,502.430,5017.248.800
13 de mar. de 20242.504,002.510,002.434,502.451,002.451,0017.454.300
12 de mar. de 20242.460,002.464,002.394,002.428,002.428,0022.493.600
11 de mar. de 20242.540,002.562,502.498,002.530,002.530,0021.387.100
08 de mar. de 20242.628,002.683,002.618,002.640,002.640,0018.152.400
07 de mar. de 20242.701,002.705,002.595,502.613,502.613,5021.114.200
06 de mar. de 20242.686,002.694,002.635,002.668,502.668,5023.433.800
05 de mar. de 20242.700,002.763,002.646,002.753,502.753,5024.985.400
04 de mar. de 20242.680,002.765,002.644,002.715,002.715,0035.768.600
01 de mar. de 20242.492,002.610,002.471,002.589,002.589,0032.765.400
29 de fev. de 20242.443,502.488,002.429,002.454,502.454,5029.105.600
28 de fev. de 20242.530,002.546,502.510,502.532,002.532,0012.775.500
27 de fev. de 20242.600,502.643,502.565,002.594,002.594,0015.816.100
26 de fev. de 20242.588,002.613,502.550,502.579,002.579,0019.130.100
22 de fev. de 20242.515,502.564,502.452,502.548,002.548,0028.114.900
21 de fev. de 20242.408,502.446,502.405,002.429,002.429,0012.298.100
20 de fev. de 20242.414,502.488,502.401,002.452,502.452,5020.937.200
19 de fev. de 20242.459,502.474,002.384,002.402,002.402,0020.066.600
16 de fev. de 20242.554,502.586,502.434,002.446,002.446,0034.752.000
15 de fev. de 20242.600,002.633,002.474,002.536,002.536,0034.248.300
14 de fev. de 20242.610,002.628,002.563,002.602,002.602,0018.714.500
13 de fev. de 20242.800,002.825,002.638,002.652,502.652,5031.994.500
09 de fev. de 20242.620,002.766,002.592,502.702,502.702,5053.152.400
08 de fev. de 20242.362,002.564,002.358,502.542,002.542,0053.741.100
07 de fev. de 20242.415,502.422,002.374,002.374,002.374,0017.068.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...