Mercado fechará em 4 h 38 min

Olympus Corporation (7733.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
2.542,50-51,00 (-1,97%)
No fechamento: 03:15PM JST
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jul. de 20242.602,002.609,502.527,502.542,502.542,503.459.900
28 de jun. de 20242.576,002.602,002.564,502.593,502.593,503.391.300
27 de jun. de 20242.578,502.604,502.562,502.596,502.596,502.872.600
26 de jun. de 20242.581,502.611,502.551,002.595,002.595,003.377.200
25 de jun. de 20242.575,002.584,502.540,502.579,002.579,002.619.100
24 de jun. de 20242.524,502.595,502.506,002.579,502.579,503.550.200
21 de jun. de 20242.530,002.566,002.501,502.518,002.518,007.183.200
20 de jun. de 20242.530,502.567,002.510,002.551,002.551,002.918.600
19 de jun. de 20242.650,002.650,002.531,502.564,002.564,003.853.900
18 de jun. de 20242.620,502.644,502.605,002.637,002.637,003.096.200
17 de jun. de 20242.643,502.655,002.581,502.600,002.600,004.255.300
14 de jun. de 20242.682,002.702,002.659,502.692,502.692,507.578.900
13 de jun. de 20242.710,002.713,002.671,002.673,002.673,004.063.000
12 de jun. de 20242.650,002.676,002.634,002.670,002.670,004.537.400
11 de jun. de 20242.681,502.709,002.670,502.689,502.689,503.597.700
10 de jun. de 20242.685,002.694,502.628,002.666,502.666,503.547.700
07 de jun. de 20242.611,502.649,502.610,002.643,502.643,503.910.700
06 de jun. de 20242.645,502.654,502.588,502.618,002.618,005.295.200
05 de jun. de 20242.556,002.586,002.535,002.575,002.575,006.072.000
04 de jun. de 20242.505,502.524,502.495,002.512,002.512,003.697.900
03 de jun. de 20242.495,002.515,002.451,502.496,502.496,503.858.800
31 de mai. de 20242.468,002.478,002.435,002.473,502.473,507.369.400
30 de mai. de 20242.452,002.455,002.396,502.443,502.443,507.271.000
29 de mai. de 20242.474,502.511,002.446,002.461,502.461,503.357.000
28 de mai. de 20242.500,002.519,002.468,502.479,502.479,503.261.100
27 de mai. de 20242.540,502.544,502.504,502.528,502.528,502.360.800
24 de mai. de 20242.505,502.554,002.500,502.545,002.545,002.509.000
23 de mai. de 20242.575,502.593,502.545,502.555,502.555,503.610.200
22 de mai. de 20242.564,502.603,002.530,002.538,502.538,503.436.000
21 de mai. de 20242.574,502.601,002.536,002.543,502.543,503.760.200
20 de mai. de 20242.528,002.556,002.507,002.553,002.553,003.761.500
17 de mai. de 20242.506,002.541,502.497,002.541,502.541,505.201.600
16 de mai. de 20242.486,002.503,002.448,502.485,502.485,504.127.000
15 de mai. de 20242.506,002.522,002.473,002.475,502.475,503.302.200
14 de mai. de 20242.560,002.567,502.489,002.506,002.506,008.856.300
13 de mai. de 20242.458,002.510,002.388,002.510,002.510,0010.358.900
10 de mai. de 20242.282,002.319,002.265,002.289,002.289,003.890.700
09 de mai. de 20242.243,002.292,002.219,002.282,002.282,002.547.700
08 de mai. de 20242.278,002.291,002.248,002.257,502.257,503.379.300
07 de mai. de 20242.306,002.369,502.268,502.284,002.284,004.473.800
02 de mai. de 20242.191,502.256,002.190,002.256,002.256,003.880.400
01 de mai. de 20242.181,502.227,002.177,002.191,002.191,002.526.800
30 de abr. de 20242.195,502.222,502.183,502.200,502.200,502.925.300
26 de abr. de 20242.157,002.187,502.130,002.174,502.174,503.099.200
25 de abr. de 20242.228,502.230,002.179,002.187,002.187,002.890.300
24 de abr. de 20242.190,002.228,502.174,002.227,502.227,502.774.700
23 de abr. de 20242.204,002.208,502.161,502.174,002.174,002.493.400
22 de abr. de 20242.146,502.184,002.125,502.171,002.171,004.617.300
19 de abr. de 20242.166,002.177,002.083,002.096,502.096,5010.478.800
18 de abr. de 20242.200,502.241,502.186,002.210,502.210,503.061.400
17 de abr. de 20242.243,002.246,502.188,502.204,502.204,503.230.100
16 de abr. de 20242.252,002.293,002.232,002.240,002.240,005.759.900
15 de abr. de 20242.155,002.191,002.150,502.188,502.188,503.154.300
12 de abr. de 20242.174,502.179,502.150,002.159,502.159,504.092.700
11 de abr. de 20242.142,502.176,502.138,002.159,002.159,002.608.800
10 de abr. de 20242.126,502.189,002.125,502.166,002.166,003.443.200
09 de abr. de 20242.140,502.148,002.116,002.148,002.148,002.701.000
08 de abr. de 20242.142,502.165,002.118,002.152,002.152,002.174.400
05 de abr. de 20242.131,002.138,002.106,002.130,002.130,002.514.000
04 de abr. de 20242.161,002.183,002.133,002.138,002.138,002.904.500
03 de abr. de 20242.095,002.138,002.050,002.122,002.122,004.446.700
02 de abr. de 20242.190,002.190,002.138,502.141,002.141,003.402.900
01 de abr. de 20242.217,002.232,502.160,002.185,002.185,002.796.200
29 de mar. de 20242.216,502.243,002.196,002.215,502.215,502.263.400
28 de mar. de 20242.167,002.189,002.161,002.173,502.173,508.323.700
28 de mar. de 202418 Dividendo
27 de mar. de 20242.164,502.202,502.146,502.185,002.167,004.364.100
26 de mar. de 20242.143,002.160,002.114,502.151,502.133,783.804.900
25 de mar. de 20242.214,002.215,002.149,502.160,502.142,703.982.100
22 de mar. de 20242.248,002.252,002.218,002.224,502.206,174.283.000
21 de mar. de 20242.210,002.255,002.206,002.250,002.231,464.995.600
19 de mar. de 20242.165,002.194,002.154,002.194,002.175,933.154.600
18 de mar. de 20242.130,002.187,502.125,502.177,002.159,073.568.000
15 de mar. de 20242.100,002.125,002.074,502.115,502.098,078.113.400
14 de mar. de 20242.110,002.137,502.098,002.100,002.082,704.146.100
13 de mar. de 20242.160,002.169,502.107,002.126,002.108,493.720.200
12 de mar. de 20242.188,002.212,002.154,502.166,002.148,163.803.600
11 de mar. de 20242.182,502.197,502.143,002.195,502.177,415.873.800
08 de mar. de 20242.132,002.150,502.105,502.141,002.123,366.210.000
07 de mar. de 20242.170,002.183,002.139,502.139,502.121,883.637.700
06 de mar. de 20242.119,002.163,502.108,002.153,502.135,764.857.500
05 de mar. de 20242.176,002.195,502.135,502.148,502.130,804.378.200
04 de mar. de 20242.185,502.304,002.177,502.191,002.172,958.118.300
01 de mar. de 20242.112,002.135,002.105,002.127,002.109,484.082.100
29 de fev. de 20242.126,502.148,502.116,002.132,002.114,445.424.100
28 de fev. de 20242.156,002.180,502.141,002.173,502.155,592.994.100
27 de fev. de 20242.220,002.244,502.161,502.178,502.160,553.851.700
26 de fev. de 20242.212,502.246,502.201,502.240,002.221,555.004.700
22 de fev. de 20242.184,002.201,002.158,002.192,502.174,443.957.300
21 de fev. de 20242.161,502.211,002.155,002.201,002.182,874.291.600
20 de fev. de 20242.154,002.174,002.146,002.170,002.152,125.051.200
19 de fev. de 20242.181,502.199,502.141,502.195,002.176,923.136.300
16 de fev. de 20242.071,002.186,002.071,002.165,002.147,167.047.500
15 de fev. de 20241.950,002.058,501.935,502.055,002.038,079.819.800
14 de fev. de 20242.100,002.140,002.085,002.100,002.082,705.203.200
13 de fev. de 20242.100,002.153,502.076,502.133,002.115,436.765.300
09 de fev. de 20242.181,002.229,502.180,002.188,002.169,983.867.200
08 de fev. de 20242.146,002.210,502.122,502.182,002.164,025.093.900
07 de fev. de 20242.142,502.148,002.105,002.145,002.127,335.342.000
06 de fev. de 20242.170,502.188,502.150,002.150,002.132,294.082.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...