Mercado fechado
BOVESPA
126.163,98 +502,09 (+0,40%) MERVAL
1.612.744,62 +9.227,62 (+0,58%) MXX
52.654,85 -141,41 (-0,27%) PETROLEO CRU
83,72 -0,16 (-0,19%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
56.735,19 -2.109,95 (-3,59%)
CK Infrastructure Holdings Limited (CHH.F)
Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 08:04AM CEST
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 04 de jul. de 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 200 |
| 03 de jul. de 2024 | 4,9980 | 4,9980 | 4,9980 | 4,9980 | 4,9980 | - |
| 02 de jul. de 2024 | 5,0050 | 5,0050 | 5,0050 | 5,0050 | 5,0050 | - |
| 01 de jul. de 2024 | 4,9980 | 4,9980 | 4,9980 | 4,9980 | 4,9980 | - |
| 28 de jun. de 2024 | 5,0650 | 5,0650 | 5,0650 | 5,0650 | 5,0650 | - |
| 27 de jun. de 2024 | 4,9460 | 4,9460 | 4,9460 | 4,9460 | 4,9460 | - |
| 26 de jun. de 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 25 de jun. de 2024 | 4,8280 | 4,8280 | 4,8280 | 4,8280 | 4,8280 | - |
| 24 de jun. de 2024 | 4,8560 | 4,8560 | 4,8560 | 4,8560 | 4,8560 | - |
| 21 de jun. de 2024 | 4,8820 | 5,2350 | 4,8820 | 5,2350 | 5,2350 | 200 |
| 20 de jun. de 2024 | 4,9640 | 4,9640 | 4,9640 | 4,9640 | 4,9640 | - |
| 19 de jun. de 2024 | 4,9780 | 4,9780 | 4,9780 | 4,9780 | 4,9780 | - |
| 18 de jun. de 2024 | 4,9220 | 4,9220 | 4,9220 | 4,9220 | 4,9220 | - |
| 17 de jun. de 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 14 de jun. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 13 de jun. de 2024 | 4,9640 | 4,9640 | 4,9640 | 4,9640 | 4,9640 | - |
| 12 de jun. de 2024 | 4,9860 | 4,9860 | 4,9860 | 4,9860 | 4,9860 | - |
| 11 de jun. de 2024 | 5,0550 | 5,0550 | 5,0550 | 5,0550 | 5,0550 | - |
| 10 de jun. de 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
| 07 de jun. de 2024 | 5,1100 | 5,1100 | 5,0700 | 5,0700 | 5,0700 | - |
| 06 de jun. de 2024 | 5,0050 | 5,0050 | 5,0050 | 5,0050 | 5,0050 | - |
| 05 de jun. de 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 04 de jun. de 2024 | 5,0700 | 5,0700 | 5,0600 | 5,0600 | 5,0600 | - |
| 03 de jun. de 2024 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | - |
| 31 de mai. de 2024 | 5,1150 | 5,1150 | 5,1150 | 5,1150 | 5,1150 | - |
| 30 de mai. de 2024 | 5,0300 | 5,1350 | 5,0300 | 5,1350 | 5,1350 | - |
| 29 de mai. de 2024 | 5,0050 | 5,0050 | 5,0050 | 5,0050 | 5,0050 | - |
| 28 de mai. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
| 27 de mai. de 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
| 27 de mai. de 2024 | 1.85 Dividendo | |||||
| 24 de mai. de 2024 | 5,2850 | 5,2850 | 5,2850 | 5,2850 | 3,4350 | - |
| 23 de mai. de 2024 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 3,4642 | - |
| 22 de mai. de 2024 | 5,3450 | 5,3450 | 5,3450 | 5,3450 | 3,4740 | - |
| 21 de mai. de 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 3,4382 | - |
| 20 de mai. de 2024 | 5,3150 | 5,3150 | 5,3150 | 5,3150 | 3,4545 | - |
| 17 de mai. de 2024 | 5,3450 | 5,3450 | 5,3450 | 5,3450 | 3,4740 | - |
| 16 de mai. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 3,4447 | - |
| 15 de mai. de 2024 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 3,4642 | - |
| 14 de mai. de 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,5097 | - |
| 13 de mai. de 2024 | 5,3750 | 5,3750 | 5,3750 | 5,3750 | 3,4935 | - |
| 10 de mai. de 2024 | 5,3150 | 5,3150 | 5,3150 | 5,3150 | 3,4545 | - |
| 09 de mai. de 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 3,3603 | - |
| 08 de mai. de 2024 | 5,1650 | 5,1650 | 5,1650 | 5,1650 | 3,3570 | - |
| 07 de mai. de 2024 | 5,0750 | 5,0750 | 5,0750 | 5,0750 | 3,2985 | - |
| 06 de mai. de 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 3,2888 | - |
| 03 de mai. de 2024 | 4,9960 | 4,9960 | 4,9960 | 4,9960 | 3,2472 | - |
| 02 de mai. de 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 3,2888 | - |
| 30 de abr. de 2024 | 5,0750 | 5,0750 | 5,0750 | 5,0750 | 3,2985 | - |
| 29 de abr. de 2024 | 5,0650 | 5,0650 | 5,0650 | 5,0650 | 3,2920 | - |
| 26 de abr. de 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 3,3213 | - |
| 25 de abr. de 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 3,2953 | - |
| 24 de abr. de 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 3,2758 | - |
| 23 de abr. de 2024 | 4,9980 | 4,9980 | 4,9980 | 4,9980 | 3,2485 | - |
| 22 de abr. de 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 3,1978 | - |
| 19 de abr. de 2024 | 4,8560 | 4,9780 | 4,8560 | 4,9780 | 3,2355 | - |
| 18 de abr. de 2024 | 4,8360 | 4,8360 | 4,8360 | 4,8360 | 3,1432 | - |
| 17 de abr. de 2024 | 4,9640 | 4,9640 | 4,9640 | 4,9640 | 3,2264 | - |
| 16 de abr. de 2024 | 4,8820 | 4,8820 | 4,8820 | 4,8820 | 3,1731 | - |
| 15 de abr. de 2024 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | 3,2095 | - |
| 12 de abr. de 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 3,2953 | - |
| 11 de abr. de 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 3,3993 | - |
| 10 de abr. de 2024 | 5,1750 | 5,1750 | 5,1750 | 5,1750 | 3,3635 | - |
| 09 de abr. de 2024 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | 3,3440 | - |
| 08 de abr. de 2024 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | 3,3310 | - |
| 05 de abr. de 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 3,3603 | - |
| 04 de abr. de 2024 | 5,2850 | 5,2850 | 5,2850 | 5,2850 | 3,4350 | - |
| 03 de abr. de 2024 | 5,2050 | 5,2050 | 5,2050 | 5,2050 | 3,3830 | - |
| 02 de abr. de 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 3,4123 | - |
| 28 de mar. de 2024 | 5,2000 | 5,2850 | 5,2000 | 5,2850 | 3,4350 | - |
| 27 de mar. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,3798 | - |
| 26 de mar. de 2024 | 5,2150 | 5,3400 | 5,2150 | 5,3400 | 3,4707 | - |
| 25 de mar. de 2024 | 5,2950 | 5,2950 | 5,2950 | 5,2950 | 3,4415 | - |
| 22 de mar. de 2024 | 5,2350 | 5,2350 | 5,2350 | 5,2350 | 3,4025 | - |
| 21 de mar. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,3798 | - |
| 20 de mar. de 2024 | 5,2050 | 5,2050 | 5,2050 | 5,2050 | 3,3830 | 4 |
| 19 de mar. de 2024 | 5,2000 | 5,2700 | 5,2000 | 5,2700 | 3,4253 | - |
| 18 de mar. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,3798 | - |
| 15 de mar. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,3798 | - |
| 14 de mar. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,3798 | - |
| 13 de mar. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,3798 | - |
| 12 de mar. de 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 3,3018 | - |
| 11 de mar. de 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 3,2758 | - |
| 08 de mar. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 3,3148 | - |
| 07 de mar. de 2024 | 5,1650 | 5,1650 | 5,1650 | 5,1650 | 3,3570 | - |
| 06 de mar. de 2024 | 5,1550 | 5,1550 | 5,1550 | 5,1550 | 3,3505 | - |
| 05 de mar. de 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 3,3408 | - |
| 04 de mar. de 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 3,3700 | - |
| 01 de mar. de 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 3,3733 | - |
| 29 de fev. de 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 3,3603 | - |
| 28 de fev. de 2024 | 5,3450 | 5,3450 | 5,3450 | 5,3450 | 3,4740 | - |
| 27 de fev. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,3798 | - |
| 26 de fev. de 2024 | 5,1900 | 5,3400 | 5,1900 | 5,3400 | 3,4707 | - |
| 23 de fev. de 2024 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | 3,4220 | - |
| 22 de fev. de 2024 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | 3,3895 | - |
| 21 de fev. de 2024 | 5,2750 | 5,2750 | 5,2750 | 5,2750 | 3,4285 | - |
| 20 de fev. de 2024 | 5,2850 | 5,6900 | 5,2850 | 5,6900 | 3,6982 | 101 |
| 19 de fev. de 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,3798 | - |
| 16 de fev. de 2024 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | 3,3310 | - |
| 15 de fev. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 3,3148 | - |
| 14 de fev. de 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 3,3148 | - |
| *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.