Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.144,16 +3.234,22 (+5,31%)
Ayr Wellness Inc. (AYR-A.CN)
Canadian Sec - Canadian Sec Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
No fechamento: 03:59PM EDT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 3,4100 | 3,7700 | 3,3400 | 3,5900 | 3,5900 | 139.027 |
| 02 de mai. de 2024 | 3,6600 | 3,8100 | 3,3100 | 3,4200 | 3,4200 | 172.514 |
| 01 de mai. de 2024 | 4,6000 | 4,6500 | 3,5500 | 3,5500 | 3,5500 | 579.491 |
| 30 de abr. de 2024 | 3,4200 | 4,7100 | 3,2700 | 4,6800 | 4,6800 | 1.308.089 |
| 29 de abr. de 2024 | 3,2300 | 3,5200 | 3,0600 | 3,5200 | 3,5200 | 141.991 |
| 26 de abr. de 2024 | 3,1300 | 3,2700 | 3,1100 | 3,2500 | 3,2500 | 118.311 |
| 25 de abr. de 2024 | 3,2800 | 3,3600 | 3,1200 | 3,1300 | 3,1300 | 54.769 |
| 24 de abr. de 2024 | 3,4000 | 3,5000 | 3,2500 | 3,3600 | 3,3600 | 147.522 |
| 23 de abr. de 2024 | 3,2200 | 3,5300 | 3,2200 | 3,4000 | 3,4000 | 43.081 |
| 22 de abr. de 2024 | 3,2800 | 3,3100 | 3,0500 | 3,2800 | 3,2800 | 76.798 |
| 19 de abr. de 2024 | 3,3000 | 3,3700 | 3,1600 | 3,2000 | 3,2000 | 91.254 |
| 18 de abr. de 2024 | 3,7200 | 3,7500 | 3,3300 | 3,4000 | 3,4000 | 284.419 |
| 17 de abr. de 2024 | 3,4800 | 3,8800 | 3,3700 | 3,7600 | 3,7600 | 169.250 |
| 16 de abr. de 2024 | 3,1400 | 3,6300 | 3,0200 | 3,5400 | 3,5400 | 154.983 |
| 15 de abr. de 2024 | 3,0800 | 3,4000 | 3,0000 | 3,2200 | 3,2200 | 195.587 |
| 12 de abr. de 2024 | 3,5100 | 3,5200 | 2,9700 | 3,3600 | 3,3600 | 330.354 |
| 11 de abr. de 2024 | 3,6100 | 3,6200 | 3,3900 | 3,4600 | 3,4600 | 234.488 |
| 10 de abr. de 2024 | 3,6700 | 3,7800 | 3,6000 | 3,6200 | 3,6200 | 199.827 |
| 09 de abr. de 2024 | 3,7500 | 3,9500 | 3,6700 | 3,7200 | 3,7200 | 77.380 |
| 08 de abr. de 2024 | 3,8400 | 4,0400 | 3,8000 | 3,8600 | 3,8600 | 84.771 |
| 05 de abr. de 2024 | 3,7400 | 4,0800 | 3,7400 | 3,8900 | 3,8900 | 162.716 |
| 04 de abr. de 2024 | 4,2700 | 4,5000 | 3,4500 | 3,7900 | 3,7900 | 446.724 |
| 03 de abr. de 2024 | 3,9300 | 4,3000 | 3,8600 | 4,2800 | 4,2800 | 244.248 |
| 02 de abr. de 2024 | 3,8900 | 4,2500 | 3,8400 | 3,9500 | 3,9500 | 398.657 |
| 01 de abr. de 2024 | 3,4000 | 3,8700 | 3,3600 | 3,8100 | 3,8100 | 235.315 |
| 28 de mar. de 2024 | 3,2500 | 3,9000 | 3,1200 | 3,5700 | 3,5700 | 490.073 |
| 27 de mar. de 2024 | 3,0500 | 3,3400 | 2,9500 | 3,3400 | 3,3400 | 188.675 |
| 26 de mar. de 2024 | 2,8800 | 3,1300 | 2,8500 | 3,0900 | 3,0900 | 194.201 |
| 25 de mar. de 2024 | 2,9100 | 3,0200 | 2,8700 | 2,8700 | 2,8700 | 169.448 |
| 22 de mar. de 2024 | 2,9800 | 3,0800 | 2,9000 | 2,9100 | 2,9100 | 401.814 |
| 21 de mar. de 2024 | 2,7900 | 3,0300 | 2,7100 | 2,9900 | 2,9900 | 164.084 |
| 20 de mar. de 2024 | 2,8600 | 2,8900 | 2,7000 | 2,7000 | 2,7000 | 166.045 |
| 19 de mar. de 2024 | 2,8800 | 2,9100 | 2,7150 | 2,8500 | 2,8500 | 196.522 |
| 18 de mar. de 2024 | 2,8500 | 2,9900 | 2,7600 | 2,8800 | 2,8800 | 468.165 |
| 15 de mar. de 2024 | 2,4000 | 2,7700 | 2,4000 | 2,7300 | 2,7300 | 315.310 |
| 14 de mar. de 2024 | 2,4400 | 2,4900 | 2,2500 | 2,2700 | 2,2700 | 390.512 |
| 13 de mar. de 2024 | 2,3700 | 2,5600 | 2,3400 | 2,4000 | 2,4000 | 195.378 |
| 12 de mar. de 2024 | 2,4200 | 2,4900 | 2,2100 | 2,2400 | 2,2400 | 113.809 |
| 11 de mar. de 2024 | 2,4900 | 2,5700 | 2,3000 | 2,3100 | 2,3100 | 239.688 |
| 08 de mar. de 2024 | 2,5500 | 2,7200 | 2,5100 | 2,5500 | 2,5500 | 211.030 |
| 07 de mar. de 2024 | 2,6500 | 2,7100 | 2,4300 | 2,4600 | 2,4600 | 274.325 |
| 06 de mar. de 2024 | 2,7900 | 2,8500 | 2,5200 | 2,5500 | 2,5500 | 156.572 |
| 05 de mar. de 2024 | 2,7400 | 3,1700 | 2,7100 | 2,7500 | 2,7500 | 198.490 |
| 04 de mar. de 2024 | 2,8600 | 2,9800 | 2,7900 | 2,8300 | 2,8300 | 108.128 |
| 01 de mar. de 2024 | 2,7900 | 3,0300 | 2,7700 | 2,8500 | 2,8500 | 151.109 |
| 29 de fev. de 2024 | 3,0500 | 3,1700 | 2,7500 | 2,7500 | 2,7500 | 103.792 |
| 28 de fev. de 2024 | 3,0100 | 3,2300 | 2,9600 | 2,9600 | 2,9600 | 129.684 |
| 27 de fev. de 2024 | 3,1900 | 3,2000 | 2,9900 | 3,0000 | 3,0000 | 99.691 |
| 26 de fev. de 2024 | 3,3000 | 3,3900 | 3,0800 | 3,0800 | 3,0800 | 165.193 |
| 23 de fev. de 2024 | 2,8000 | 3,2500 | 2,8000 | 3,2300 | 3,2300 | 247.961 |
| 22 de fev. de 2024 | 2,6500 | 2,9000 | 2,6500 | 2,7800 | 2,7800 | 122.062 |
| 21 de fev. de 2024 | 2,6900 | 2,8200 | 2,6100 | 2,6300 | 2,6300 | 198.857 |
| 20 de fev. de 2024 | 2,6200 | 2,8200 | 2,5600 | 2,7200 | 2,7200 | 193.230 |
| 16 de fev. de 2024 | 2,6100 | 2,7200 | 2,4900 | 2,6200 | 2,6200 | 401.908 |
| 15 de fev. de 2024 | 2,7200 | 2,8500 | 2,4300 | 2,6100 | 2,6100 | 779.750 |
| 14 de fev. de 2024 | 2,9400 | 2,9900 | 2,6600 | 2,6700 | 2,6700 | 562.220 |
| 13 de fev. de 2024 | 3,1000 | 3,3000 | 2,8000 | 2,9300 | 2,9300 | 338.920 |
| 12 de fev. de 2024 | 3,9400 | 3,9400 | 3,0500 | 3,1200 | 3,1200 | 383.076 |
| 09 de fev. de 2024 | 3,9100 | 3,9100 | 3,6400 | 3,7700 | 3,7700 | 130.084 |
| 08 de fev. de 2024 | 4,3800 | 4,3800 | 3,7500 | 3,9500 | 3,9500 | 298.610 |
| 07 de fev. de 2024 | 4,5800 | 4,5800 | 4,1800 | 4,2500 | 4,2500 | 168.384 |
| 06 de fev. de 2024 | 4,1600 | 4,6400 | 3,9100 | 4,2700 | 4,2700 | 394.169 |
| 05 de fev. de 2024 | 4,3000 | 4,3300 | 3,8800 | 4,0200 | 4,0200 | 267.208 |
| 02 de fev. de 2024 | 5,4400 | 5,4400 | 4,1800 | 4,1800 | 4,1800 | 516.743 |
| 01 de fev. de 2024 | 4,7700 | 5,5000 | 4,7600 | 5,4300 | 5,4300 | 289.718 |
| 31 de jan. de 2024 | 4,6500 | 4,8400 | 4,5300 | 4,6700 | 4,6700 | 106.823 |
| 30 de jan. de 2024 | 4,4500 | 4,8300 | 4,4100 | 4,6300 | 4,6300 | 199.121 |
| 29 de jan. de 2024 | 4,2600 | 4,5000 | 4,0000 | 4,5000 | 4,5000 | 277.770 |
| 26 de jan. de 2024 | 4,7300 | 4,7700 | 4,3200 | 4,3900 | 4,3900 | 173.719 |
| 25 de jan. de 2024 | 4,6800 | 4,7000 | 4,2700 | 4,6500 | 4,6500 | 204.665 |
| 24 de jan. de 2024 | 4,0600 | 4,5100 | 4,0500 | 4,3700 | 4,3700 | 292.001 |
| 23 de jan. de 2024 | 4,1000 | 4,1500 | 4,0000 | 4,1000 | 4,1000 | 88.769 |
| 22 de jan. de 2024 | 4,1000 | 4,2000 | 4,0300 | 4,1000 | 4,1000 | 100.941 |
| 19 de jan. de 2024 | 3,8000 | 4,1700 | 3,5500 | 4,0000 | 4,0000 | 154.740 |
| 18 de jan. de 2024 | 4,0400 | 4,1400 | 3,7500 | 3,7700 | 3,7700 | 212.780 |
| 17 de jan. de 2024 | 3,8100 | 4,1800 | 3,8100 | 4,1100 | 4,1100 | 126.527 |
| 16 de jan. de 2024 | 4,0200 | 4,6700 | 3,8500 | 4,0900 | 4,0900 | 499.951 |
| 15 de jan. de 2024 | 3,6900 | 4,1300 | 3,6700 | 4,1000 | 4,1000 | 206.700 |
| 12 de jan. de 2024 | 2,9000 | 3,3900 | 2,9000 | 3,3400 | 3,3400 | 230.486 |
| 11 de jan. de 2024 | 2,7600 | 2,9900 | 2,6600 | 2,9600 | 2,9600 | 112.367 |
| 10 de jan. de 2024 | 2,8900 | 2,9000 | 2,6500 | 2,6800 | 2,6800 | 44.368 |
| 09 de jan. de 2024 | 2,9900 | 2,9900 | 2,7700 | 2,8900 | 2,8900 | 95.736 |
| 08 de jan. de 2024 | 2,9600 | 3,3000 | 2,8600 | 2,9500 | 2,9500 | 218.378 |
| 05 de jan. de 2024 | 2,6200 | 3,1900 | 2,5600 | 2,9500 | 2,9500 | 342.012 |
| 04 de jan. de 2024 | 2,6800 | 2,8500 | 2,6000 | 2,6500 | 2,6500 | 121.607 |
| 03 de jan. de 2024 | 2,4600 | 2,7600 | 2,4000 | 2,6800 | 2,6800 | 171.772 |
| 02 de jan. de 2024 | 2,3400 | 2,5800 | 2,3400 | 2,4700 | 2,4700 | 64.963 |
| 29 de dez. de 2023 | 2,4500 | 2,4500 | 2,2700 | 2,4300 | 2,4300 | 83.579 |
| 28 de dez. de 2023 | 2,4200 | 2,5700 | 2,3000 | 2,3500 | 2,3500 | 111.417 |
| 27 de dez. de 2023 | 2,5700 | 2,8000 | 2,4200 | 2,4200 | 2,4200 | 152.208 |
| 22 de dez. de 2023 | 2,2500 | 2,5800 | 2,1700 | 2,5300 | 2,5300 | 111.346 |
| 21 de dez. de 2023 | 2,1300 | 2,1900 | 2,0800 | 2,1200 | 2,1200 | 72.408 |
| 20 de dez. de 2023 | 2,2700 | 2,3900 | 2,0700 | 2,0700 | 2,0700 | 96.413 |
| 19 de dez. de 2023 | 2,4800 | 2,5600 | 2,2300 | 2,2500 | 2,2500 | 186.178 |
| 18 de dez. de 2023 | 2,7300 | 2,7300 | 2,4500 | 2,5100 | 2,5100 | 74.422 |
| 15 de dez. de 2023 | 2,6000 | 2,7700 | 2,4700 | 2,7400 | 2,7400 | 131.931 |
| 14 de dez. de 2023 | 2,7100 | 2,7700 | 2,4900 | 2,6200 | 2,6200 | 159.489 |
| 13 de dez. de 2023 | 2,6200 | 2,8800 | 2,4500 | 2,7000 | 2,7000 | 240.726 |
| 12 de dez. de 2023 | 3,2600 | 3,2600 | 2,5500 | 2,5800 | 2,5800 | 401.523 |
| 11 de dez. de 2023 | 3,4800 | 3,5300 | 3,2500 | 3,2700 | 3,2700 | 122.317 |
| *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.