Mercado fechará em 2 h 43 min

Chubu Electric Power Company, Incorporated (9502.T)

Tokyo - Tokyo Preço Adiado. Moeda em JPY.
Adicionar à lista
1.984,50-12,50 (-0,63%)
No fechamento: 03:15PM JST
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em JPYBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 20241.990,002.004,501.968,001.984,501.984,502.206.500
07 de mai. de 20242.000,002.011,001.965,001.997,001.997,002.756.000
02 de mai. de 20242.002,002.028,501.992,002.010,002.010,001.937.400
01 de mai. de 20242.009,502.020,501.976,502.003,502.003,502.388.900
30 de abr. de 20241.959,002.080,001.951,502.025,002.025,004.248.900
26 de abr. de 20241.976,001.978,001.929,501.954,501.954,503.061.000
25 de abr. de 20242.033,002.033,001.979,001.981,501.981,501.953.200
24 de abr. de 20242.030,002.038,502.002,502.023,502.023,502.620.700
23 de abr. de 20242.022,502.052,002.006,502.013,002.013,002.389.700
22 de abr. de 20241.978,502.035,001.974,502.023,002.023,002.741.500
19 de abr. de 20241.973,501.980,001.925,501.940,001.940,003.303.200
18 de abr. de 20241.939,001.992,001.927,501.981,501.981,502.916.200
17 de abr. de 20242.034,002.041,501.930,501.932,001.932,003.442.200
16 de abr. de 20242.077,002.098,502.032,502.032,502.032,503.645.300
15 de abr. de 20242.005,002.085,001.983,002.078,002.078,002.998.800
12 de abr. de 20242.030,002.054,002.003,502.032,002.032,002.992.900
11 de abr. de 20241.965,002.070,001.947,002.027,002.027,003.952.600
10 de abr. de 20241.952,001.992,501.938,001.973,501.973,501.879.400
09 de abr. de 20241.951,001.961,001.932,501.952,001.952,001.502.600
08 de abr. de 20241.950,001.961,001.934,001.949,001.949,002.308.200
05 de abr. de 20241.950,001.957,501.908,501.948,501.948,502.574.500
04 de abr. de 20241.980,002.007,501.976,501.983,001.983,002.526.400
03 de abr. de 20241.935,001.990,001.933,001.956,001.956,003.194.600
02 de abr. de 20241.943,501.973,001.922,001.928,501.928,502.047.600
01 de abr. de 20242.000,002.001,501.931,001.944,001.944,001.975.600
29 de mar. de 20241.979,002.003,501.969,001.990,501.990,50805.000
28 de mar. de 20241.966,002.002,501.960,001.974,501.974,502.355.500
28 de mar. de 202430 Dividendo
27 de mar. de 20242.042,002.053,001.986,501.990,001.960,003.717.400
26 de mar. de 20242.001,002.041,502.001,002.026,001.995,462.168.200
25 de mar. de 20242.040,002.042,002.001,002.002,001.971,822.363.400
22 de mar. de 20242.014,002.043,002.006,002.029,501.998,902.177.100
21 de mar. de 20242.023,502.027,001.988,002.014,001.983,642.682.800
19 de mar. de 20241.990,502.011,001.979,502.001,001.970,832.523.100
18 de mar. de 20242.039,002.049,501.956,501.972,001.942,273.332.800
15 de mar. de 20241.989,002.029,501.973,502.029,501.998,904.848.500
14 de mar. de 20241.913,501.984,001.912,001.972,501.942,763.777.700
13 de mar. de 20241.885,001.931,001.880,001.913,501.884,653.626.600
12 de mar. de 20241.878,001.883,001.840,501.880,501.852,152.082.000
11 de mar. de 20241.916,501.928,501.855,501.878,001.849,692.866.800
08 de mar. de 20241.895,001.933,501.890,501.921,501.892,532.120.900
07 de mar. de 20241.900,001.915,501.885,501.915,501.886,622.526.800
06 de mar. de 20241.870,001.909,001.861,501.900,501.871,852.192.700
05 de mar. de 20241.871,001.891,501.857,001.880,001.851,661.593.500
04 de mar. de 20241.880,001.892,501.862,001.872,501.844,272.493.200
01 de mar. de 20241.870,001.892,501.865,001.887,001.858,551.523.200
29 de fev. de 20241.890,001.907,501.864,001.866,501.838,362.980.800
28 de fev. de 20241.879,501.927,001.876,001.908,001.879,242.987.100
27 de fev. de 20241.866,501.888,001.842,501.867,501.839,352.252.900
26 de fev. de 20241.900,001.914,501.877,501.879,001.850,671.924.800
22 de fev. de 20241.891,501.913,501.883,001.895,001.866,432.365.300
21 de fev. de 20241.915,501.921,001.882,501.895,001.866,431.891.900
20 de fev. de 20241.910,501.924,001.894,501.916,001.887,121.651.500
19 de fev. de 20241.870,001.917,501.866,501.917,501.888,591.185.100
16 de fev. de 20241.837,501.885,001.835,001.880,501.852,152.880.400
15 de fev. de 20241.837,001.846,001.818,001.822,501.795,032.200.900
14 de fev. de 20241.892,001.895,001.829,001.832,001.804,383.643.400
13 de fev. de 20241.877,001.902,001.865,501.894,501.865,942.367.200
09 de fev. de 20241.891,001.896,001.859,501.859,501.831,472.518.600
08 de fev. de 20241.940,001.952,001.892,001.906,001.877,272.488.500
07 de fev. de 20241.930,001.962,501.926,001.962,501.932,911.549.100
06 de fev. de 20241.949,001.963,001.917,001.940,001.910,752.031.100
05 de fev. de 20241.957,501.988,501.943,001.969,501.939,811.626.800
02 de fev. de 20241.932,001.986,001.911,501.958,001.928,482.793.500
01 de fev. de 20241.917,501.973,501.898,001.942,001.912,723.543.200
31 de jan. de 20241.948,001.969,001.892,001.917,501.888,593.432.400
30 de jan. de 20241.900,501.917,501.893,501.909,501.880,711.762.800
29 de jan. de 20241.874,001.911,501.873,001.899,501.870,861.667.900
26 de jan. de 20241.885,001.885,001.853,501.858,001.829,991.612.300
25 de jan. de 20241.855,501.885,001.847,001.882,501.854,121.769.600
24 de jan. de 20241.869,501.876,501.848,001.860,501.832,451.672.500
23 de jan. de 20241.880,001.910,501.871,501.881,001.852,642.010.200
22 de jan. de 20241.880,501.912,501.876,001.911,001.882,191.546.000
19 de jan. de 20241.913,501.914,001.868,001.876,001.847,726.144.900
18 de jan. de 20241.913,001.934,501.907,001.911,001.882,191.661.200
17 de jan. de 20241.942,501.978,001.914,501.919,001.890,072.529.400
16 de jan. de 20241.912,001.977,501.907,001.958,501.928,972.243.200
15 de jan. de 20241.912,001.918,501.907,001.916,001.887,12265.800
12 de jan. de 20241.930,001.934,501.903,001.909,001.880,221.869.700
11 de jan. de 20241.935,001.966,501.933,001.937,501.908,292.162.400
10 de jan. de 20241.924,501.946,501.911,501.928,001.898,931.705.300
09 de jan. de 20241.905,001.933,501.884,001.926,501.897,463.023.600
05 de jan. de 20241.887,001.904,001.860,001.903,001.874,311.902.600
04 de jan. de 20241.817,501.857,001.780,501.852,001.824,082.304.300
29 de dez. de 20231.801,001.824,501.796,001.821,501.794,041.904.600
28 de dez. de 20231.783,501.806,001.780,001.799,501.772,371.487.400
27 de dez. de 20231.770,501.814,501.761,001.810,501.783,212.275.200
26 de dez. de 20231.798,001.798,501.762,501.774,001.747,261.441.100
25 de dez. de 20231.782,501.782,501.782,501.782,501.755,63115.300
22 de dez. de 20231.784,001.798,501.773,001.786,001.759,081.552.300
21 de dez. de 20231.819,001.825,501.780,501.782,501.755,631.993.700
20 de dez. de 20231.820,001.828,501.792,001.792,001.764,983.168.300
19 de dez. de 20231.850,501.858,501.818,001.847,001.819,161.810.000
18 de dez. de 20231.872,501.873,501.813,501.849,501.821,622.025.500
15 de dez. de 20231.922,001.925,501.871,501.890,001.861,513.415.400
14 de dez. de 20232.018,002.028,501.933,001.938,001.908,782.362.900
13 de dez. de 20232.020,002.030,501.987,002.008,501.978,222.081.900
12 de dez. de 20232.065,002.071,502.020,502.031,002.000,382.633.900
11 de dez. de 20231.966,002.065,001.961,002.065,002.033,874.697.500
08 de dez. de 20231.945,501.972,501.936,001.956,501.927,014.930.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...