Mercado abrirá em 16 mins

The Bidvest Group Limited (BVT.JO)

Johannesburg - Johannesburg Preço Adiado. Moeda em ZAc (0.01 ZAR).
Adicionar à lista
23.553,00+471,00 (+2,04%)
A partir de 02:28PM SAST. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ZAcBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202423.089,0023.587,0022.998,0023.553,0023.553,00150.195
25 de abr. de 202423.990,0023.620,0022.916,0023.082,0023.082,00570.151
24 de abr. de 202423.385,0023.479,0023.176,0023.460,0023.460,00675.749
23 de abr. de 202423.600,0024.025,0023.203,0023.380,0023.380,00751.525
22 de abr. de 202423.000,0023.600,0023.115,0023.400,0023.400,001.121.525
19 de abr. de 202423.125,0023.251,0022.708,0023.173,0023.173,00898.556
18 de abr. de 202423.612,0023.380,0023.147,0023.200,0023.200,001.128.864
17 de abr. de 202424.201,0023.887,0023.106,0023.268,0023.268,001.302.522
16 de abr. de 202424.000,0023.989,0023.183,0023.511,0023.511,00684.700
15 de abr. de 202424.400,0024.300,0023.623,0023.700,0023.700,00626.987
12 de abr. de 202424.000,0024.130,0023.853,0023.955,0023.955,001.492.968
11 de abr. de 202424.100,0024.203,0023.940,0024.077,0024.077,00903.659
10 de abr. de 202424.226,0024.400,0023.774,0024.171,0024.171,001.354.527
09 de abr. de 202423.844,0024.279,0023.759,0024.226,0024.226,001.074.924
08 de abr. de 202424.675,0024.667,0023.804,0023.844,0023.844,001.348.285
05 de abr. de 202423.960,0024.400,0023.801,0024.080,0024.080,001.140.331
04 de abr. de 202423.211,0024.470,0023.211,0024.064,0024.064,00379.013
03 de abr. de 202424.599,0024.479,0023.469,0023.900,0023.900,00722.628
02 de abr. de 202424.127,0024.558,0023.640,0023.894,0023.894,00679.777
28 de mar. de 202424.100,0024.545,0024.007,0024.251,0024.251,00527.619
27 de mar. de 202424.321,0024.350,0023.211,0024.350,0024.350,00457.549
26 de mar. de 202424.095,0024.170,0023.300,0024.153,0024.153,00865.845
26 de mar. de 2024467 Dividendo
25 de mar. de 202424.800,0025.000,0024.240,0024.403,0023.936,00488.559
22 de mar. de 202424.750,0024.871,0024.317,0024.602,0024.131,19570.115
20 de mar. de 202424.256,0024.900,0024.314,0024.740,0024.266,552.533.363
19 de mar. de 202424.386,0024.696,0024.188,0024.349,0023.883,03666.443
18 de mar. de 202425.046,0025.350,0024.280,0024.430,0023.962,48806.829
15 de mar. de 202425.163,0025.508,0024.913,0024.932,0024.454,882.325.014
14 de mar. de 202425.829,0025.829,0025.014,0025.164,0024.682,44523.480
13 de mar. de 202425.599,0025.599,0025.079,0025.503,0025.014,951.039.823
12 de mar. de 202425.366,0025.808,0025.021,0025.207,0024.724,621.068.682
11 de mar. de 202425.600,0025.629,0025.249,5025.366,0024.880,57482.044
08 de mar. de 202426.103,0026.120,0025.328,0025.599,0025.109,11780.100
07 de mar. de 202425.636,0026.300,0025.279,0025.862,0025.367,08900.184
06 de mar. de 202425.258,0026.231,0025.255,0026.208,0025.706,461.039.452
05 de mar. de 202425.300,0025.548,0025.020,0025.200,0024.717,751.167.070
04 de mar. de 202424.375,0025.824,0024.375,0025.314,0024.829,572.190.985
01 de mar. de 202423.211,0023.659,0023.229,0023.472,0023.022,82921.536
29 de fev. de 202423.045,0023.594,0023.045,0023.366,0022.918,851.364.643
28 de fev. de 202423.200,0023.218,0022.810,0023.097,0022.654,99567.390
27 de fev. de 202423.650,0023.651,0022.996,0023.140,0022.697,17894.700
26 de fev. de 202424.000,0023.900,0023.420,0023.688,0023.234,68446.197
23 de fev. de 202423.850,0024.384,0023.780,0023.833,0023.376,91338.080
22 de fev. de 202423.649,0024.314,0023.594,0024.314,0023.848,70616.288
21 de fev. de 202423.800,0023.775,0023.414,0023.794,0023.338,65523.944
20 de fev. de 202423.835,0023.659,0023.111,0023.396,0022.948,27472.316
19 de fev. de 202423.203,0023.400,0023.049,0023.400,0022.952,20505.625
16 de fev. de 202423.490,0023.731,0023.068,0023.196,0022.752,10725.099
15 de fev. de 202423.138,0023.277,0022.912,0022.986,0022.546,12843.433
14 de fev. de 202423.209,0023.263,0023.043,0023.215,0022.770,73604.880
13 de fev. de 202423.400,0023.638,0023.024,0023.132,0022.689,32635.182
12 de fev. de 202423.518,0023.559,0023.154,0023.372,0022.924,73593.696
09 de fev. de 202422.880,0023.455,0022.602,0023.249,0022.804,081.773.863
08 de fev. de 202423.200,0023.299,0022.628,0022.628,0022.194,971.718.109
07 de fev. de 202423.400,0023.593,0023.118,0023.162,0022.718,751.101.270
06 de fev. de 202423.800,0024.062,0023.350,0023.588,0023.136,60817.241
05 de fev. de 202424.002,0024.134,0023.835,0023.882,0023.424,97874.952
02 de fev. de 202424.001,0024.659,0023.983,0024.049,0023.588,78607.686
01 de fev. de 202424.542,0024.698,0023.831,0024.312,0023.846,741.027.800
31 de jan. de 202424.616,0025.041,0024.638,0024.683,0024.210,641.109.682
30 de jan. de 202425.000,0024.853,0024.530,0024.767,0024.293,04626.079
29 de jan. de 202424.999,0024.987,0024.387,0024.510,0024.040,95817.242
26 de jan. de 202424.785,0024.785,0024.481,0024.570,0024.099,80874.692
25 de jan. de 202424.511,0024.790,0024.478,0024.626,0024.154,73879.108
24 de jan. de 202424.277,0024.869,0024.093,0024.511,0024.041,931.592.996
23 de jan. de 202423.966,0024.337,0023.578,0024.277,0023.812,411.957.147
22 de jan. de 202423.850,0024.604,0023.334,0023.792,0023.336,691.532.640
19 de jan. de 202424.760,0024.763,0023.820,0023.890,0023.432,82968.258
18 de jan. de 202424.685,0024.900,0024.559,0024.672,0024.199,85504.736
17 de jan. de 202424.950,0025.148,0024.600,0024.600,0024.129,231.195.127
16 de jan. de 202425.360,0025.357,0024.929,0025.094,0024.613,78626.831
15 de jan. de 202425.180,0025.360,0025.166,0025.360,0024.874,69643.793
12 de jan. de 202424.153,0024.923,0024.250,0024.898,0024.421,53466.245
11 de jan. de 202424.261,0024.761,0024.312,0024.618,0024.146,89619.371
10 de jan. de 202424.800,0024.679,0024.165,0024.547,0024.077,24442.330
09 de jan. de 202424.200,0024.733,0024.199,0024.340,0023.874,21351.244
08 de jan. de 202424.100,0024.279,0023.826,0024.200,0023.736,88370.221
05 de jan. de 202423.900,0024.211,0023.801,0023.997,0023.537,77704.421
04 de jan. de 202424.614,0025.030,0023.986,0023.986,0023.526,98995.821
03 de jan. de 202425.054,0025.200,0024.582,0024.582,0024.111,57521.680
02 de jan. de 202425.200,0025.430,0025.051,0025.052,0024.572,58522.561
29 de dez. de 202325.000,0025.344,0025.027,0025.229,0024.746,19306.502
28 de dez. de 202325.300,0025.400,0025.047,0025.047,0024.567,68448.542
27 de dez. de 202324.800,0025.317,0024.743,0025.100,0024.619,66611.928
22 de dez. de 202324.310,0025.180,0024.310,0024.827,0024.351,89356.417
21 de dez. de 202324.550,0024.754,0024.280,0024.575,0024.104,711.763.746
20 de dez. de 202324.171,0024.729,0024.171,0024.605,0024.134,13602.054
19 de dez. de 202324.000,0024.429,0024.001,0024.302,0023.836,931.011.706
18 de dez. de 202324.700,0024.852,0024.165,0024.200,0023.736,881.584.381
14 de dez. de 202323.300,0024.752,0023.327,0024.628,0024.156,703.023.880
13 de dez. de 202323.641,0023.729,0023.126,0023.146,0022.703,06826.688
12 de dez. de 202324.257,0024.257,0023.353,0023.423,0022.974,75928.366
11 de dez. de 202323.958,0024.086,0023.606,0024.001,0023.541,691.404.281
08 de dez. de 202323.330,0023.968,0023.270,0023.661,0023.208,201.123.205
07 de dez. de 202323.500,0023.628,0023.240,0023.308,0022.861,96869.202
06 de dez. de 202323.710,0023.789,0023.123,0023.500,0023.050,28815.515
05 de dez. de 202323.650,0024.100,0023.496,0023.640,0023.187,60729.312
04 de dez. de 202323.550,0023.900,0023.490,0023.627,0023.174,85815.877
01 de dez. de 202324.299,0023.860,0023.311,0023.500,0023.050,28986.111
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...