Mercado fechará em 3 h 12 min

ABB Ltd (ABLZF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
55,20-1,10 (-1,95%)
A partir de 10:45AM EDT. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 202455,2055,2055,2055,2055,20152
25 de jun. de 202456,3856,4554,5555,1955,1942.800
24 de jun. de 202456,8856,8854,7456,1456,142.400
21 de jun. de 202455,1056,6355,1056,6356,6333.300
20 de jun. de 202458,1559,8055,8958,9558,951.400
18 de jun. de 202458,4158,6557,0458,6558,651.200
17 de jun. de 202457,0957,0956,3856,3856,382.500
14 de jun. de 202455,0757,3555,0757,3557,352.800
13 de jun. de 202458,3858,3857,7558,3758,371.000
12 de jun. de 202458,3958,8657,2858,8658,864.400
11 de jun. de 202455,0556,5155,0556,5156,51700
10 de jun. de 202455,9356,0355,9356,0356,031.200
07 de jun. de 202457,4857,8055,8856,7856,7826.100
06 de jun. de 202458,7358,7356,3656,4456,441.200
05 de jun. de 202457,0557,8955,3557,8957,89900
04 de jun. de 202455,3655,4855,1955,4855,483.600
03 de jun. de 202456,5957,1254,6357,1257,122.300
31 de mai. de 202453,8354,7553,8354,7554,751.200
30 de mai. de 202454,0054,0054,0054,0054,00500
29 de mai. de 202455,1855,1855,1555,1555,151.700
28 de mai. de 202456,5456,6554,8655,4755,4710.800
24 de mai. de 202453,0156,0552,5056,0556,0583.000
23 de mai. de 202454,6855,1552,8752,8752,871.100
22 de mai. de 202452,6153,6051,8453,6053,601.700
21 de mai. de 202454,5154,6452,6454,6454,645.100
20 de mai. de 202451,7353,7651,7352,2152,212.200
17 de mai. de 202453,1153,1151,8052,9852,982.500
16 de mai. de 202452,7554,1352,4053,7053,703.500
15 de mai. de 202453,9953,9953,0653,2553,251.000
14 de mai. de 202452,2153,7952,2153,7953,797.100
13 de mai. de 202452,5052,5452,1152,1152,112.000
10 de mai. de 202451,8652,9551,7051,7051,702.000
09 de mai. de 202452,9952,9949,8049,8049,801.700
08 de mai. de 202452,1252,1250,7850,7850,782.000
07 de mai. de 202451,3451,3451,3451,3451,341.300
06 de mai. de 202451,2051,2049,6550,2850,285.800
03 de mai. de 202449,7050,2549,5250,2050,204.000
02 de mai. de 202449,7449,7448,8649,7249,722.900
01 de mai. de 202450,4650,4650,4650,4650,46800
30 de abr. de 202449,1650,8849,0050,8850,882.100
29 de abr. de 202449,8349,8349,3449,3449,341.500
26 de abr. de 202450,7250,7248,3449,2049,202.100
25 de abr. de 202448,5048,7748,0748,0748,072.000
24 de abr. de 202449,6949,6947,8949,5749,57900
23 de abr. de 202448,5850,1848,3848,3848,383.000
22 de abr. de 202450,1450,1647,5950,1650,161.900
19 de abr. de 202448,9749,9348,9749,7249,721.800
18 de abr. de 202448,4349,5147,7448,0748,074.700
17 de abr. de 202447,2047,2045,7445,7445,741.500
16 de abr. de 202446,6647,3044,3145,0545,052.500
15 de abr. de 202447,6747,6846,0646,0646,062.000
12 de abr. de 202446,9946,9945,6446,2046,208.600
11 de abr. de 202446,4046,4046,1546,1546,157.700
10 de abr. de 202445,9246,8645,9246,8246,824.300
09 de abr. de 202446,9446,9446,2746,2746,273.300
08 de abr. de 202447,7647,7746,1846,1846,181.100
05 de abr. de 202446,9347,0845,9547,0847,082.200
04 de abr. de 202446,1047,9046,1046,3546,351.800
03 de abr. de 202446,9846,9845,8746,6946,693.400
02 de abr. de 202445,8546,0845,7546,0546,0515.900
01 de abr. de 202446,9047,9246,3146,7946,793.500
28 de mar. de 202446,9646,9646,3246,7546,753.500
27 de mar. de 202446,9846,9846,2146,4346,438.300
26 de mar. de 202446,8046,8046,5446,5446,541.500
25 de mar. de 202447,0147,4146,2446,6746,672.800
25 de mar. de 20240.97 Dividendo
22 de mar. de 202448,7348,7446,7247,5746,601.700
21 de mar. de 202447,5947,5947,5247,5246,551.800
20 de mar. de 202447,1549,1047,0149,1048,101.400
19 de mar. de 202447,1447,1447,1447,1446,189.000
18 de mar. de 202448,9549,2647,3747,7446,771.600
15 de mar. de 202448,2748,4547,2048,2647,282.400
14 de mar. de 202447,9548,1047,9548,0947,11800
13 de mar. de 202446,5748,1946,5748,1947,211.700
12 de mar. de 202446,0047,5846,0046,8145,867.400
11 de mar. de 202446,5446,7946,2346,3945,4427.100
08 de mar. de 202446,5947,0546,4046,4145,462.600
07 de mar. de 202446,5046,7146,2646,2845,341.300
06 de mar. de 202445,8246,3345,8246,2745,332.700
05 de mar. de 202445,6645,8745,4145,4144,481.300
04 de mar. de 202445,7846,3245,7846,2545,311.900
01 de mar. de 202445,8846,2345,8846,2345,291.900
29 de fev. de 202446,3046,3045,8646,2345,291.000
28 de fev. de 202445,5246,0645,5246,0645,122.200
27 de fev. de 202445,9746,1345,9746,1345,19800
26 de fev. de 202446,0646,2145,3445,7744,842.400
23 de fev. de 202446,2046,3145,3745,3744,442.100
22 de fev. de 202446,4646,6445,5245,5244,593.600
21 de fev. de 202445,7645,7645,2245,6144,682.300
20 de fev. de 202445,7645,7845,1045,4044,472.300
16 de fev. de 202445,0045,7144,7545,3544,437.700
15 de fev. de 202445,0045,0044,4144,8543,9417.500
14 de fev. de 202443,8944,1643,8243,8642,979.300
13 de fev. de 202442,5543,3442,5043,3242,445.000
12 de fev. de 202444,1044,3343,3943,6242,732.300
09 de fev. de 202443,3143,9942,9642,9742,091.800
08 de fev. de 202443,8543,8543,1643,1642,281.700
07 de fev. de 202443,0543,9142,9343,9043,0036.700
06 de fev. de 202442,7543,6142,6642,8441,972.600
05 de fev. de 202442,9643,0842,9243,0842,206.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...