Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.166,79 +446,45 (+0,74%)
Adriatic Metals PLC (ADT.AX)
ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
No fechamento: 04:10PM AEST
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 10 de mai. de 2024 | 4,5000 | 4,6600 | 4,5000 | 4,6000 | 4,6000 | 747.538 |
| 09 de mai. de 2024 | 4,4300 | 4,5250 | 4,4200 | 4,4300 | 4,4300 | 366.097 |
| 08 de mai. de 2024 | 4,5100 | 4,5100 | 4,4100 | 4,4500 | 4,4500 | 519.156 |
| 07 de mai. de 2024 | 4,5500 | 4,6800 | 4,5400 | 4,5700 | 4,5700 | 856.101 |
| 06 de mai. de 2024 | 4,5400 | 4,6000 | 4,4100 | 4,5000 | 4,5000 | 503.394 |
| 03 de mai. de 2024 | 4,6400 | 4,6400 | 4,4200 | 4,5100 | 4,5100 | 968.922 |
| 02 de mai. de 2024 | 4,5800 | 4,6500 | 4,4550 | 4,6400 | 4,6400 | 695.430 |
| 01 de mai. de 2024 | 4,4200 | 4,6300 | 4,4000 | 4,5600 | 4,5600 | 1.194.550 |
| 30 de abr. de 2024 | 4,5400 | 4,6600 | 4,4500 | 4,5600 | 4,5600 | 2.411.646 |
| 29 de abr. de 2024 | 4,3800 | 4,6000 | 4,3700 | 4,5500 | 4,5500 | 1.412.098 |
| 26 de abr. de 2024 | 4,2600 | 4,4000 | 4,2000 | 4,3300 | 4,3300 | 665.514 |
| 24 de abr. de 2024 | 4,4000 | 4,4200 | 4,1200 | 4,2000 | 4,2000 | 1.478.019 |
| 23 de abr. de 2024 | 4,4800 | 4,5000 | 4,3600 | 4,4700 | 4,4700 | 747.398 |
| 22 de abr. de 2024 | 4,3000 | 4,5450 | 4,3000 | 4,5300 | 4,5300 | 913.238 |
| 19 de abr. de 2024 | 4,2700 | 4,4100 | 4,2200 | 4,3000 | 4,3000 | 556.876 |
| 18 de abr. de 2024 | 4,3100 | 4,3900 | 4,2500 | 4,2600 | 4,2600 | 415.457 |
| 17 de abr. de 2024 | 4,2100 | 4,3900 | 4,2100 | 4,3200 | 4,3200 | 800.413 |
| 16 de abr. de 2024 | 4,2300 | 4,3000 | 4,0800 | 4,1300 | 4,1300 | 506.069 |
| 15 de abr. de 2024 | 4,2200 | 4,2700 | 4,1000 | 4,2200 | 4,2200 | 827.683 |
| 12 de abr. de 2024 | 4,2000 | 4,3000 | 4,1700 | 4,2500 | 4,2500 | 804.017 |
| 11 de abr. de 2024 | 4,1800 | 4,2500 | 4,0800 | 4,1100 | 4,1100 | 523.029 |
| 10 de abr. de 2024 | 4,2500 | 4,2900 | 4,1200 | 4,1700 | 4,1700 | 578.358 |
| 09 de abr. de 2024 | 4,1200 | 4,3500 | 4,1200 | 4,2000 | 4,2000 | 668.290 |
| 08 de abr. de 2024 | 4,0500 | 4,2200 | 3,9500 | 4,0800 | 4,0800 | 701.748 |
| 05 de abr. de 2024 | 3,9900 | 4,0700 | 3,9100 | 3,9400 | 3,9400 | 404.935 |
| 04 de abr. de 2024 | 4,1500 | 4,2300 | 3,9600 | 3,9900 | 3,9900 | 1.339.586 |
| 03 de abr. de 2024 | 4,0200 | 4,2000 | 4,0100 | 4,0400 | 4,0400 | 1.196.812 |
| 02 de abr. de 2024 | 3,9700 | 3,9900 | 3,9000 | 3,9900 | 3,9900 | 367.389 |
| 28 de mar. de 2024 | 4,0000 | 4,0000 | 3,9000 | 3,9500 | 3,9500 | 329.673 |
| 27 de mar. de 2024 | 3,8200 | 3,9800 | 3,8200 | 3,9800 | 3,9800 | 299.876 |
| 26 de mar. de 2024 | 3,9300 | 3,9500 | 3,8300 | 3,8700 | 3,8700 | 221.874 |
| 25 de mar. de 2024 | 3,8700 | 3,9400 | 3,8600 | 3,9300 | 3,9300 | 271.161 |
| 22 de mar. de 2024 | 3,7600 | 3,9600 | 3,7600 | 3,9500 | 3,9500 | 410.972 |
| 21 de mar. de 2024 | 3,8400 | 4,0200 | 3,8100 | 3,9500 | 3,9500 | 889.405 |
| 20 de mar. de 2024 | 3,7000 | 3,7700 | 3,7000 | 3,7400 | 3,7400 | 36.528 |
| 19 de mar. de 2024 | 3,7500 | 3,7500 | 3,5800 | 3,7400 | 3,7400 | 331.767 |
| 18 de mar. de 2024 | 3,6600 | 3,7600 | 3,6400 | 3,7600 | 3,7600 | 113.366 |
| 15 de mar. de 2024 | 3,7200 | 3,7500 | 3,6100 | 3,6500 | 3,6500 | 541.704 |
| 14 de mar. de 2024 | 3,5800 | 3,8500 | 3,5800 | 3,8200 | 3,8200 | 661.552 |
| 13 de mar. de 2024 | 3,5800 | 3,6100 | 3,5200 | 3,6100 | 3,6100 | 94.085 |
| 12 de mar. de 2024 | 3,5300 | 3,6300 | 3,5300 | 3,6100 | 3,6100 | 259.476 |
| 11 de mar. de 2024 | 3,5600 | 3,6000 | 3,4900 | 3,5300 | 3,5300 | 253.619 |
| 08 de mar. de 2024 | 3,4700 | 3,5800 | 3,4500 | 3,5800 | 3,5800 | 334.048 |
| 07 de mar. de 2024 | 3,3600 | 3,4700 | 3,3600 | 3,4700 | 3,4700 | 151.996 |
| 06 de mar. de 2024 | 3,4000 | 3,4000 | 3,2700 | 3,3100 | 3,3100 | 388.985 |
| 05 de mar. de 2024 | 3,4000 | 3,5100 | 3,3200 | 3,3900 | 3,3900 | 418.356 |
| 04 de mar. de 2024 | 3,3300 | 3,3450 | 3,2100 | 3,2400 | 3,2400 | 369.202 |
| 01 de mar. de 2024 | 3,3800 | 3,4400 | 3,2300 | 3,2800 | 3,2800 | 256.850 |
| 29 de fev. de 2024 | 3,2500 | 3,5000 | 3,1600 | 3,5000 | 3,5000 | 643.625 |
| 28 de fev. de 2024 | 3,1400 | 3,2800 | 3,1400 | 3,2800 | 3,2800 | 483.213 |
| 27 de fev. de 2024 | 3,1200 | 3,2400 | 3,1100 | 3,2300 | 3,2300 | 219.620 |
| 26 de fev. de 2024 | 3,1000 | 3,2100 | 3,0700 | 3,1700 | 3,1700 | 242.443 |
| 23 de fev. de 2024 | 3,1500 | 3,1600 | 3,0650 | 3,1000 | 3,1000 | 341.326 |
| 22 de fev. de 2024 | 3,1400 | 3,2800 | 3,1300 | 3,1700 | 3,1700 | 112.397 |
| 21 de fev. de 2024 | 3,1900 | 3,1900 | 3,1000 | 3,1100 | 3,1100 | 343.928 |
| 20 de fev. de 2024 | 3,2500 | 3,2600 | 3,1500 | 3,1500 | 3,1500 | 243.657 |
| 19 de fev. de 2024 | 3,3100 | 3,3900 | 3,2000 | 3,2300 | 3,2300 | 237.026 |
| 16 de fev. de 2024 | 3,2900 | 3,3500 | 3,2600 | 3,2600 | 3,2600 | 333.435 |
| 15 de fev. de 2024 | 3,2900 | 3,3100 | 3,2400 | 3,2500 | 3,2500 | 750.669 |
| 14 de fev. de 2024 | 3,3000 | 3,3800 | 3,2700 | 3,3000 | 3,3000 | 821.478 |
| 13 de fev. de 2024 | 3,3000 | 3,4300 | 3,3000 | 3,3700 | 3,3700 | 249.431 |
| 12 de fev. de 2024 | 3,3200 | 3,3500 | 3,2950 | 3,3100 | 3,3100 | 285.793 |
| 09 de fev. de 2024 | 3,4800 | 3,5200 | 3,3200 | 3,3200 | 3,3200 | 592.301 |
| 08 de fev. de 2024 | 3,5000 | 3,5500 | 3,4600 | 3,5500 | 3,5500 | 146.195 |
| 07 de fev. de 2024 | 3,5200 | 3,6500 | 3,4600 | 3,5000 | 3,5000 | 611.955 |
| 06 de fev. de 2024 | 3,5900 | 3,5900 | 3,4800 | 3,5200 | 3,5200 | 335.196 |
| 05 de fev. de 2024 | 3,7300 | 3,7800 | 3,6100 | 3,6100 | 3,6100 | 429.401 |
| 02 de fev. de 2024 | 3,5800 | 3,8100 | 3,5400 | 3,8100 | 3,8100 | 830.979 |
| 01 de fev. de 2024 | 3,5000 | 3,6500 | 3,4900 | 3,5800 | 3,5800 | 621.117 |
| 31 de jan. de 2024 | 3,4700 | 3,6000 | 3,4500 | 3,5500 | 3,5500 | 422.444 |
| 30 de jan. de 2024 | 3,5400 | 3,5600 | 3,4000 | 3,4800 | 3,4800 | 644.612 |
| 29 de jan. de 2024 | 3,2200 | 3,6300 | 3,1800 | 3,6300 | 3,6300 | 2.808.526 |
| 25 de jan. de 2024 | 3,1900 | 3,2400 | 3,1200 | 3,2100 | 3,2100 | 866.247 |
| 24 de jan. de 2024 | 3,3800 | 3,4400 | 3,0800 | 3,2100 | 3,2100 | 1.724.848 |
| 23 de jan. de 2024 | 3,4100 | 3,5200 | 3,4000 | 3,5200 | 3,5200 | 292.227 |
| 22 de jan. de 2024 | 3,3600 | 3,4500 | 3,3600 | 3,4400 | 3,4400 | 247.874 |
| 19 de jan. de 2024 | 3,4100 | 3,4400 | 3,3200 | 3,3700 | 3,3700 | 514.528 |
| 18 de jan. de 2024 | 3,3800 | 3,4500 | 3,3800 | 3,4100 | 3,4100 | 535.925 |
| 17 de jan. de 2024 | 3,4200 | 3,4600 | 3,3600 | 3,4200 | 3,4200 | 332.554 |
| 16 de jan. de 2024 | 3,5500 | 3,5700 | 3,4150 | 3,5000 | 3,5000 | 619.455 |
| 15 de jan. de 2024 | 3,6400 | 3,6400 | 3,5200 | 3,5800 | 3,5800 | 79.528 |
| 12 de jan. de 2024 | 3,5800 | 3,6100 | 3,5400 | 3,5800 | 3,5800 | 235.907 |
| 11 de jan. de 2024 | 3,5200 | 3,5500 | 3,5100 | 3,5300 | 3,5300 | 182.446 |
| 10 de jan. de 2024 | 3,5500 | 3,6300 | 3,5400 | 3,5400 | 3,5400 | 232.810 |
| 09 de jan. de 2024 | 3,5500 | 3,6100 | 3,5100 | 3,5500 | 3,5500 | 446.865 |
| 08 de jan. de 2024 | 3,6300 | 3,6300 | 3,5500 | 3,6000 | 3,6000 | 315.550 |
| 05 de jan. de 2024 | 3,6200 | 3,6950 | 3,5950 | 3,6400 | 3,6400 | 359.574 |
| 04 de jan. de 2024 | 3,7500 | 3,7500 | 3,6150 | 3,6300 | 3,6300 | 166.472 |
| 03 de jan. de 2024 | 3,8600 | 3,8700 | 3,7900 | 3,8100 | 3,8100 | 280.480 |
| 02 de jan. de 2024 | 3,9000 | 4,0000 | 3,7500 | 3,9500 | 3,9500 | 673.128 |
| 29 de dez. de 2023 | 3,9700 | 4,0800 | 3,9300 | 4,0100 | 4,0100 | 968.163 |
| 28 de dez. de 2023 | 3,8200 | 4,1300 | 3,8000 | 4,1200 | 4,1200 | 1.045.788 |
| 27 de dez. de 2023 | 3,6700 | 3,8600 | 3,6300 | 3,8200 | 3,8200 | 504.871 |
| 22 de dez. de 2023 | 3,4000 | 3,5500 | 3,4000 | 3,5000 | 3,5000 | 1.029.448 |
| 21 de dez. de 2023 | 3,3800 | 3,4200 | 3,3000 | 3,4000 | 3,4000 | 558.992 |
| 20 de dez. de 2023 | 3,3000 | 3,4500 | 3,2600 | 3,4000 | 3,4000 | 838.003 |
| 19 de dez. de 2023 | 3,2300 | 3,3000 | 3,1400 | 3,3000 | 3,3000 | 213.294 |
| 18 de dez. de 2023 | 3,3000 | 3,3100 | 3,2100 | 3,2100 | 3,2100 | 436.557 |
| 15 de dez. de 2023 | 3,2300 | 3,3700 | 3,1600 | 3,3500 | 3,3500 | 769.021 |
| 14 de dez. de 2023 | 2,9700 | 3,2900 | 2,9000 | 3,2500 | 3,2500 | 949.955 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.