Mercado fechará em 24 mins

Sompo Holdings, Inc. (8630.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
3.235,00+24,00 (+0,75%)
No fechamento: 03:15PM JST
Período:
20 de jun. de 2023 - 20 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jun. de 20243.233,003.268,003.222,003.235,003.235,002.462.800
18 de jun. de 20243.191,003.230,003.166,003.211,003.211,002.628.800
17 de jun. de 20243.245,003.248,003.163,003.163,003.163,002.764.800
14 de jun. de 20243.250,003.300,003.233,003.285,003.285,004.310.900
13 de jun. de 20243.366,003.376,003.273,003.279,003.279,002.856.500
12 de jun. de 20243.351,003.398,003.351,003.382,003.382,002.478.400
11 de jun. de 20243.458,003.486,003.398,003.398,003.398,003.411.100
10 de jun. de 20243.349,003.487,003.341,003.433,003.433,004.162.600
07 de jun. de 20243.300,003.348,003.285,003.330,003.330,002.877.500
06 de jun. de 20243.224,003.289,003.217,003.273,003.273,005.006.100
05 de jun. de 20243.250,003.277,003.176,003.195,003.195,003.588.100
04 de jun. de 20243.385,003.449,003.278,003.311,003.311,005.655.800
03 de jun. de 20243.393,003.440,003.377,003.429,003.429,004.381.800
31 de mai. de 20243.292,003.359,003.285,003.325,003.325,009.740.900
30 de mai. de 20243.311,003.345,003.282,003.312,003.312,004.657.700
29 de mai. de 20243.205,003.379,003.197,003.306,003.306,006.512.100
28 de mai. de 20243.190,003.207,003.152,003.173,003.173,002.949.500
27 de mai. de 20243.091,003.167,003.073,003.167,003.167,002.461.300
24 de mai. de 20243.043,003.093,003.025,003.075,003.075,002.222.300
23 de mai. de 20243.025,003.085,002.980,003.084,003.084,003.503.300
22 de mai. de 20242.976,503.059,002.949,003.015,003.015,005.969.900
21 de mai. de 20242.958,003.041,002.941,002.942,002.942,0010.258.000
20 de mai. de 20243.099,003.157,003.090,003.132,003.132,002.897.600
17 de mai. de 20243.080,003.146,003.072,003.146,003.146,003.419.800
16 de mai. de 20243.109,003.128,003.055,003.099,003.099,003.307.500
15 de mai. de 20243.092,003.116,003.078,003.083,003.083,001.989.700
14 de mai. de 20243.154,003.161,003.051,003.093,003.093,002.744.200
13 de mai. de 20243.168,003.193,003.146,003.159,003.159,002.350.200
10 de mai. de 20243.072,003.176,003.071,003.166,003.166,003.429.800
09 de mai. de 20243.075,003.085,003.056,003.072,003.072,001.831.200
08 de mai. de 20243.095,003.097,003.043,003.050,003.050,002.179.100
07 de mai. de 20243.131,003.160,003.098,003.126,003.126,002.848.700
02 de mai. de 20243.087,003.128,003.071,003.100,003.100,001.421.300
01 de mai. de 20243.104,003.107,003.049,003.088,003.088,001.400.000
30 de abr. de 20243.100,003.126,003.059,003.120,003.120,003.080.800
26 de abr. de 20243.030,003.083,003.016,003.063,003.063,001.858.100
25 de abr. de 20243.065,003.113,003.045,003.050,003.050,002.129.800
24 de abr. de 20243.060,003.103,003.045,003.102,003.102,001.978.500
23 de abr. de 20243.081,003.103,003.043,003.058,003.058,001.655.300
22 de abr. de 20243.040,003.067,002.997,003.039,003.039,003.567.200
19 de abr. de 20243.090,003.099,002.990,003.021,003.021,002.791.000
18 de abr. de 20243.042,003.095,003.003,003.068,003.068,002.670.600
17 de abr. de 20243.070,003.079,003.014,003.017,003.017,002.711.700
16 de abr. de 20243.129,003.146,003.048,003.069,003.069,002.848.700
15 de abr. de 20243.150,003.195,003.128,003.187,003.187,002.155.800
12 de abr. de 20243.240,003.240,003.170,003.190,003.190,002.907.800
11 de abr. de 20243.189,003.234,003.157,003.227,003.227,002.574.400
10 de abr. de 20243.220,003.226,003.180,003.190,003.190,002.295.800
09 de abr. de 20243.230,003.258,003.208,003.241,003.241,002.933.200
08 de abr. de 20243.161,003.216,003.155,003.195,003.195,002.751.000
05 de abr. de 20243.163,003.180,003.117,003.167,003.167,002.622.400
04 de abr. de 20243.101,003.153,003.092,003.151,003.151,002.998.200
03 de abr. de 20243.128,003.135,003.061,003.080,003.080,003.991.700
02 de abr. de 20243.036,003.093,003.035,003.077,003.077,002.671.600
01 de abr. de 20243.187,003.198,003.017,003.017,003.017,004.651.200
29 de mar. de 20243.230,003.232,003.182,003.201,003.201,001.356.000
28 de mar. de 20243.190,003.242,003.155,003.160,003.160,002.548.500
28 de mar. de 202450 Dividendo
28 de mar. de 20243:1 Desdobramento de ações
27 de mar. de 20243.254,673.272,333.217,673.243,333.193,333.295.200
26 de mar. de 20243.192,003.213,003.165,673.188,003.138,853.336.900
25 de mar. de 20243.169,003.178,333.132,003.142,003.093,562.867.400
22 de mar. de 20243.235,673.240,003.175,673.186,673.137,542.893.800
21 de mar. de 20243.198,673.212,003.140,003.210,673.161,174.216.800
19 de mar. de 20243.040,003.120,673.037,003.119,333.071,244.267.200
18 de mar. de 20243.016,673.096,333.011,673.058,673.011,513.345.300
15 de mar. de 20243.001,673.033,672.988,333.018,672.972,135.213.700
14 de mar. de 20243.012,003.031,002.998,003.014,332.967,862.847.300
13 de mar. de 20243.028,003.040,672.989,003.013,672.967,213.023.700
12 de mar. de 20242.991,333.016,332.951,002.996,672.950,473.685.500
11 de mar. de 20243.132,333.143,673.024,003.065,003.017,754.564.800
08 de mar. de 20243.098,003.182,003.068,673.148,673.100,135.040.000
07 de mar. de 20243.065,003.140,333.065,003.090,003.042,364.418.700
06 de mar. de 20243.026,673.073,673.010,003.017,672.971,154.308.300
05 de mar. de 20243.025,333.050,002.987,003.017,332.970,822.395.200
04 de mar. de 20242.975,673.034,672.952,333.004,002.957,693.252.900
01 de mar. de 20242.929,003.019,002.927,332.976,332.930,454.628.700
29 de fev. de 20242.937,002.940,672.886,672.927,332.882,205.652.000
28 de fev. de 20242.916,332.930,332.887,332.900,002.855,293.289.800
27 de fev. de 20242.886,672.919,002.883,332.890,002.845,453.107.700
26 de fev. de 20242.900,002.916,332.874,332.900,002.855,293.996.300
22 de fev. de 20242.920,002.935,002.890,332.912,332.867,443.382.800
21 de fev. de 20242.911,002.917,002.882,002.906,002.861,204.124.700
20 de fev. de 20242.996,673.015,672.925,002.944,332.898,945.168.700
19 de fev. de 20242.940,003.025,002.935,003.005,332.959,003.582.300
16 de fev. de 20242.940,002.992,332.890,672.932,332.887,139.205.800
15 de fev. de 20242.916,672.916,672.825,672.875,672.831,336.582.000
14 de fev. de 20242.723,332.755,332.702,002.703,672.661,994.919.100
13 de fev. de 20242.676,672.797,672.653,332.743,002.700,718.942.700
09 de fev. de 20242.611,332.615,332.578,002.582,672.542,852.166.600
08 de fev. de 20242.576,002.627,332.560,672.613,672.573,374.159.500
07 de fev. de 20242.544,672.568,672.539,672.565,002.525,463.723.600
06 de fev. de 20242.585,672.599,332.554,672.554,672.515,283.486.000
05 de fev. de 20242.566,332.576,002.541,332.564,002.524,472.404.500
02 de fev. de 20242.532,332.542,672.505,002.538,332.499,202.229.300
01 de fev. de 20242.549,672.559,672.536,332.550,002.510,692.844.600
31 de jan. de 20242.533,672.563,672.524,332.563,672.524,142.914.800
30 de jan. de 20242.533,672.558,672.530,002.536,672.497,563.012.000
29 de jan. de 20242.508,332.534,002.507,332.534,002.494,942.223.900
26 de jan. de 20242.524,672.536,332.483,672.497,002.458,514.457.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...