Mercado abrirá em 1 h 35 min

Grupo Bimbo, S.A.B. de C.V. (BIMBOA.MX)

Mexico - Mexico Preço Adiado. Moeda em MXN.
Adicionar à lista
71,78+1,25 (+1,77%)
No fechamento: 01:59PM CST
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em MXNBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 202470,2673,0070,0871,6271,624.321.302
29 de abr. de 202469,1071,0568,0270,1270,123.029.054
26 de abr. de 202470,3870,5568,5868,6968,691.511.369
25 de abr. de 202469,3571,3967,8570,3670,363.113.808
24 de abr. de 202469,2470,3568,1669,2669,263.058.369
23 de abr. de 202470,2070,3167,3169,1269,124.191.362
22 de abr. de 202469,2071,3668,0070,8670,862.278.866
19 de abr. de 202467,5469,2566,6569,0069,002.534.071
18 de abr. de 202466,2067,0565,7866,9866,981.852.701
17 de abr. de 202467,9067,9065,9066,1266,121.535.311
16 de abr. de 202466,8368,1166,0767,6867,681.810.993
15 de abr. de 202469,2869,2866,6166,9866,981.658.462
12 de abr. de 202469,3769,3768,4668,7068,701.139.018
11 de abr. de 202469,5569,9569,0269,1969,192.027.680
10 de abr. de 202470,7070,8568,8469,1669,161.922.741
09 de abr. de 202472,6272,9070,3170,7170,712.337.503
08 de abr. de 202473,4373,4371,8272,1372,13661.454
05 de abr. de 202471,9574,5571,9173,5373,531.753.421
04 de abr. de 202474,0174,7371,0071,9371,933.328.935
03 de abr. de 202476,6576,6573,6273,9673,963.125.354
02 de abr. de 202477,3278,7376,0676,5376,533.886.037
01 de abr. de 202478,4778,4776,4077,4577,452.111.960
27 de mar. de 202479,1379,5877,7778,7078,701.916.276
26 de mar. de 202477,7680,1276,6979,2079,202.305.493
25 de mar. de 202474,5679,4673,9377,7077,701.984.501
22 de mar. de 202476,1276,1373,7673,8873,881.146.227
21 de mar. de 202477,5077,5075,5076,3276,321.247.601
20 de mar. de 202473,2078,9573,2077,6577,653.126.630
19 de mar. de 202471,7074,6071,1573,7573,753.220.333
15 de mar. de 202472,1572,3670,2171,1871,1813.922.385
14 de mar. de 202470,8073,0070,8071,6271,622.053.602
13 de mar. de 202472,0172,4770,7070,9570,951.908.545
12 de mar. de 202472,1272,1271,2671,8271,822.379.553
11 de mar. de 202472,0072,7371,2671,9871,98850.632
08 de mar. de 202472,0072,2571,2871,6971,691.086.287
07 de mar. de 202472,2972,5071,5072,0072,00953.930
06 de mar. de 202472,4872,7171,5071,9071,901.907.982
05 de mar. de 202471,9372,8471,4072,4872,481.690.374
04 de mar. de 202472,4972,5471,5071,7271,722.670.212
01 de mar. de 202471,4572,9871,2671,5871,581.589.739
29 de fev. de 202472,5572,8371,0271,3171,316.733.419
28 de fev. de 202473,4773,4870,9772,2872,282.489.638
27 de fev. de 202472,8574,5572,7373,2973,291.321.708
26 de fev. de 202473,6373,6572,0172,6872,681.109.738
23 de fev. de 202474,6974,6973,0373,6373,631.546.769
22 de fev. de 202474,9975,1571,5272,8772,873.303.506
21 de fev. de 202476,4076,6974,7574,7574,751.635.576
20 de fev. de 202478,9680,0076,0076,1176,112.978.265
19 de fev. de 202478,0579,4477,7279,1479,14479.276
16 de fev. de 202477,9178,6377,0677,6277,621.127.393
15 de fev. de 202477,9978,9977,8878,6878,68646.799
14 de fev. de 202478,1578,8976,6277,6677,663.319.514
13 de fev. de 202478,4679,3178,0378,0378,03689.221
12 de fev. de 202478,5279,4978,3278,8178,81812.427
09 de fev. de 202479,7579,7578,1078,5778,57890.030
08 de fev. de 202479,1579,7278,3479,5779,571.656.508
07 de fev. de 202481,8082,3378,6279,4679,461.748.237
06 de fev. de 202478,2283,0778,0081,4081,403.736.223
02 de fev. de 202478,5679,0177,2577,9077,902.542.579
01 de fev. de 202478,8879,5977,9978,5278,522.354.391
31 de jan. de 202477,8579,9277,7578,2678,262.507.942
30 de jan. de 202479,4179,4877,0477,5977,592.214.774
29 de jan. de 202479,5079,7278,4779,5479,542.656.126
26 de jan. de 202477,1079,9377,1079,0479,041.461.734
25 de jan. de 202477,9379,0476,5376,9476,942.688.956
24 de jan. de 202478,5379,3877,1177,4077,402.065.503
23 de jan. de 202479,3479,5277,8478,0678,061.432.738
22 de jan. de 202484,6284,6278,3178,3178,312.653.073
19 de jan. de 202484,9885,2084,2184,2584,251.126.461
18 de jan. de 202485,9185,9183,7184,5084,502.320.509
17 de jan. de 202486,5387,2584,0085,9085,903.034.024
16 de jan. de 202485,3187,2084,8187,0187,011.494.786
15 de jan. de 202485,4585,4784,7384,7484,7493.746
12 de jan. de 202484,7285,9584,7285,5085,501.088.915
11 de jan. de 202484,4185,3483,5184,7184,712.136.850
10 de jan. de 202484,9985,8583,4984,1384,132.874.043
09 de jan. de 202486,5186,5184,1784,4384,431.444.459
08 de jan. de 202488,6288,6286,1086,1186,11819.167
05 de jan. de 202485,0188,8083,8288,3488,342.137.739
04 de jan. de 202485,2986,2582,8984,7784,771.409.664
03 de jan. de 202486,7986,9484,2584,6884,68891.394
02 de jan. de 202486,0787,3985,6886,9986,991.054.003
29 de dez. de 202387,4988,2285,7185,8685,86752.940
28 de dez. de 202387,6589,1287,2687,3387,33910.583
27 de dez. de 202388,2989,2387,3187,6887,681.371.665
26 de dez. de 202389,2789,8487,7788,2488,24474.925
22 de dez. de 202388,3988,9687,7688,6688,66438.438
21 de dez. de 202387,4588,8287,4488,1688,16711.027
20 de dez. de 202387,4788,4686,5186,7386,732.486.425
19 de dez. de 202389,0389,9686,3187,3087,302.524.166
18 de dez. de 202388,1389,4587,7789,2589,251.484.022
15 de dez. de 202388,4589,1787,7888,5488,546.829.307
14 de dez. de 202388,1589,5487,9888,1488,142.835.254
13 de dez. de 202387,3089,6086,8688,3988,391.691.186
11 de dez. de 202387,1687,5786,0487,0587,05958.076
08 de dez. de 202389,0089,8486,8887,1687,16833.150
07 de dez. de 202389,0089,9988,3488,9488,941.569.306
06 de dez. de 202388,9689,8588,5689,0089,001.685.588
05 de dez. de 202387,7689,3987,2688,9388,931.393.799
04 de dez. de 202387,0587,8986,7787,4187,41878.052
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...