Mercado fechado

CCL Industries Inc. (CCDBF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
52,18-1,01 (-1,90%)
No fechamento: 11:00AM EDT
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202452,1852,1852,1852,1852,18-
16 de mai. de 202452,1852,1852,1852,1852,18-
15 de mai. de 202452,1852,1852,1852,1852,18-
14 de mai. de 202452,1852,1852,1852,1852,18-
13 de mai. de 202452,1852,1852,1852,1852,18-
10 de mai. de 202452,1852,1852,1852,1852,18700
09 de mai. de 202453,1953,1953,1953,1953,19-
08 de mai. de 202453,0153,1953,0153,1953,1935.300
07 de mai. de 202452,4452,6052,4452,6052,60100
06 de mai. de 202452,6152,6152,2352,2352,23800
03 de mai. de 202451,8951,8951,7651,7651,7614.800
02 de mai. de 202452,0152,0151,5751,5751,576.900
01 de mai. de 202451,8551,8551,8551,8551,85-
30 de abr. de 202451,8551,8551,8551,8551,8512.600
29 de abr. de 202451,9151,9751,8551,8551,851.700
26 de abr. de 202451,8051,8051,8051,8051,80100
25 de abr. de 202451,0451,8051,0451,8051,80200
24 de abr. de 202451,8051,8051,8051,8051,80100
23 de abr. de 202452,4352,4352,4352,4352,43100
22 de abr. de 202451,6651,7951,6651,6951,695.200
19 de abr. de 202451,3351,3351,3351,3351,33-
18 de abr. de 202451,0551,3351,0551,3351,33600
17 de abr. de 202450,7550,7550,6850,6850,68200
16 de abr. de 202449,7450,2549,7450,1550,15200
15 de abr. de 202450,0850,3350,0850,3350,332.100
12 de abr. de 202449,9049,9049,9049,9049,90100
11 de abr. de 202450,2550,6450,2550,6450,64100
10 de abr. de 202450,7350,7350,3850,5450,54100
09 de abr. de 202450,9250,9250,9250,9250,92100
08 de abr. de 202450,6950,8150,3650,8050,804.100
05 de abr. de 202446,3451,0646,3451,0651,06500
04 de abr. de 202450,7750,7850,7450,7850,782.900
03 de abr. de 202450,8750,8750,8750,8750,87100
02 de abr. de 202451,1851,1851,1851,1851,18-
01 de abr. de 202450,9951,1850,9951,1851,182.100
28 de mar. de 202451,6151,6151,6151,6151,61100
27 de mar. de 202451,2051,2051,2051,2051,2071.500
26 de mar. de 202451,5551,5851,5551,5851,58253.300
25 de mar. de 202451,9952,4151,8751,8751,87300.900
22 de mar. de 202451,3452,5151,3452,5152,51100
21 de mar. de 202452,6952,6952,6952,6952,69-
20 de mar. de 202452,6252,6952,6252,6952,69100
19 de mar. de 202452,4152,5252,3952,5252,52300
18 de mar. de 202452,4852,5052,3752,5052,504.200
15 de mar. de 202452,3952,3952,3952,3952,39300
14 de mar. de 202453,7353,7352,5252,5252,525.700
14 de mar. de 20240.215 Dividendo
13 de mar. de 202454,4954,4954,4954,4954,2825.500
12 de mar. de 202454,7054,7054,3454,4954,282.900
11 de mar. de 202454,1754,6154,1754,6154,3927.800
08 de mar. de 202454,3154,6854,2954,5754,352.000
07 de mar. de 202452,6953,7952,6953,7953,58200
06 de mar. de 202452,6952,6952,6952,6952,48100
05 de mar. de 202450,9851,0650,9851,0650,8618.500
04 de mar. de 202450,8550,8550,8550,8550,6554.400
01 de mar. de 202450,7250,7250,7250,7250,52-
29 de fev. de 202450,8050,8050,7250,7250,5229.700
28 de fev. de 202451,3551,3551,3551,3551,15100
27 de fev. de 202451,1051,2750,9550,9550,752.000
26 de fev. de 202450,9551,3350,9551,3351,13100
23 de fev. de 202450,6750,6750,6750,6750,47100
22 de fev. de 202446,6650,1945,7850,1949,991.000
21 de fev. de 202443,2243,2243,2243,2243,05100
20 de fev. de 202443,7843,7843,7843,7843,61100
16 de fev. de 202443,7644,2843,7644,2844,11100
15 de fev. de 202442,3142,3142,3142,3142,14-
14 de fev. de 202442,1042,3142,1042,3142,14100
13 de fev. de 202441,7841,7841,7841,7841,62100
12 de fev. de 202442,5442,5442,3542,3542,18100
09 de fev. de 202441,2041,2041,2041,2041,04-
08 de fev. de 202441,9541,9541,2041,2041,04300
07 de fev. de 202442,4042,4042,4042,4042,23-
06 de fev. de 202442,4042,4042,4042,4042,23200
05 de fev. de 202441,9441,9441,7341,8141,65100
02 de fev. de 202442,5942,5942,5942,5942,42100
01 de fev. de 202443,2243,2243,1043,1042,93100
31 de jan. de 202443,5643,7443,5243,5243,35200
30 de jan. de 202443,7043,7043,7043,7043,53100
29 de jan. de 202443,6543,8643,6543,8643,69500
26 de jan. de 202443,2143,2143,2143,2143,04-
25 de jan. de 202442,8243,2142,8243,2143,04200
24 de jan. de 202443,3143,3142,6642,6642,49200
23 de jan. de 202442,7842,7842,7842,7842,61100
22 de jan. de 202442,3942,4442,0642,0641,89200
19 de jan. de 202441,7341,7341,7341,7341,57-
18 de jan. de 202441,7341,7341,7341,7341,57100
17 de jan. de 202441,2041,2041,2041,2041,045.100
16 de jan. de 202441,5642,0341,5641,7741,61100
12 de jan. de 202443,2243,2243,2243,2243,05500
11 de jan. de 202442,5342,5342,5342,5342,363.600
10 de jan. de 202442,7142,7142,6842,6842,51100
09 de jan. de 202442,8242,8242,8042,8042,633.800
08 de jan. de 202443,2743,2743,2743,2743,101.400
05 de jan. de 202443,8243,8243,6443,6443,476.300
04 de jan. de 202443,3343,3343,3343,3343,16-
03 de jan. de 202443,3343,3343,3343,3343,161.300
02 de jan. de 202444,9444,9444,9444,9444,762.200
29 de dez. de 202344,7144,9444,7144,9444,761.000
28 de dez. de 202344,8244,8244,8244,8244,647.500
27 de dez. de 202343,8843,8843,8843,8843,7112.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...