Mercado fechado
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
91,10 +0,31 (+0,34%) OURO
1.864,40 -1,70 (-0,09%) Bitcoin USD
27.915,13 +889,77 (+3,29%)
Telefonaktiebolaget LM Ericsson (publ) (ERIXF)
Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 12:21PM EDT
Período:
01 de out. de 2022 - 01 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 29 de set. de 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 28 de set. de 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 11.900 |
| 27 de set. de 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 14.900 |
| 26 de set. de 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 25 de set. de 2023 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 130.500 |
| 22 de set. de 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 21 de set. de 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 20 de set. de 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 19 de set. de 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
| 18 de set. de 2023 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 10.700 |
| 15 de set. de 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
| 14 de set. de 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 3.300 |
| 13 de set. de 2023 | 5,0400 | 5,0700 | 5,0400 | 5,0700 | 5,0700 | 500 |
| 12 de set. de 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 11 de set. de 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 08 de set. de 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 07 de set. de 2023 | 5,2200 | 5,2200 | 5,1400 | 5,1400 | 5,1400 | 1.500 |
| 06 de set. de 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
| 05 de set. de 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 2.000 |
| 01 de set. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 31 de ago. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 30 de ago. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5.000 |
| 29 de ago. de 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 28 de ago. de 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 25 de ago. de 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 24 de ago. de 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
| 23 de ago. de 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 360.500 |
| 22 de ago. de 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 500 |
| 21 de ago. de 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 18 de ago. de 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 17 de ago. de 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4.000 |
| 16 de ago. de 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 1.000 |
| 15 de ago. de 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 100 |
| 14 de ago. de 2023 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 11 de ago. de 2023 | 5,0100 | 5,0100 | 4,8500 | 4,8500 | 4,8500 | 5.200 |
| 10 de ago. de 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 7.000 |
| 09 de ago. de 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 08 de ago. de 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 6.000 |
| 07 de ago. de 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 04 de ago. de 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 03 de ago. de 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 12.900 |
| 02 de ago. de 2023 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 100 |
| 01 de ago. de 2023 | 5,0100 | 5,0100 | 5,0000 | 5,0000 | 5,0000 | 1.100 |
| 31 de jul. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 28 de jul. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 27 de jul. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 26 de jul. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 25 de jul. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 24 de jul. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4.200 |
| 21 de jul. de 2023 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
| 20 de jul. de 2023 | 5,0200 | 5,0700 | 5,0200 | 5,0700 | 5,0700 | 900 |
| 19 de jul. de 2023 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 400 |
| 18 de jul. de 2023 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 200.400 |
| 17 de jul. de 2023 | 4,9900 | 4,9900 | 4,9500 | 4,9500 | 4,9500 | 2.000 |
| 14 de jul. de 2023 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 4.700 |
| 13 de jul. de 2023 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 500.100 |
| 12 de jul. de 2023 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 200 |
| 11 de jul. de 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 1.200 |
| 10 de jul. de 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 07 de jul. de 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 1.502.600 |
| 06 de jul. de 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 600 |
| 05 de jul. de 2023 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 200 |
| 03 de jul. de 2023 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | - |
| 30 de jun. de 2023 | 5,3400 | 5,4000 | 5,3400 | 5,3800 | 5,3800 | 2.100 |
| 29 de jun. de 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3.700 |
| 28 de jun. de 2023 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 11.900 |
| 27 de jun. de 2023 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
| 26 de jun. de 2023 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
| 23 de jun. de 2023 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
| 22 de jun. de 2023 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
| 21 de jun. de 2023 | 5,2100 | 5,2700 | 5,2100 | 5,2100 | 5,2100 | 16.000 |
| 20 de jun. de 2023 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 6.100 |
| 16 de jun. de 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 15 de jun. de 2023 | 5,3800 | 5,3800 | 5,2500 | 5,2500 | 5,2500 | 3.200 |
| 14 de jun. de 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 9.000 |
| 13 de jun. de 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 1.200 |
| 12 de jun. de 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 09 de jun. de 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 504.000 |
| 08 de jun. de 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 21.100 |
| 07 de jun. de 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 11.200 |
| 06 de jun. de 2023 | 5,2500 | 5,3000 | 5,2500 | 5,3000 | 5,3000 | 2.400 |
| 05 de jun. de 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 700 |
| 02 de jun. de 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 53.700 |
| 01 de jun. de 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 2.300 |
| 31 de mai. de 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
| 30 de mai. de 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
| 26 de mai. de 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 205.000 |
| 25 de mai. de 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 600 |
| 24 de mai. de 2023 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 100 |
| 23 de mai. de 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
| 22 de mai. de 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 800 |
| 19 de mai. de 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5.800 |
| 18 de mai. de 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 17 de mai. de 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 16 de mai. de 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 15 de mai. de 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 12 de mai. de 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 11 de mai. de 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 200 |
| 10 de mai. de 2023 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | - |
| 09 de mai. de 2023 | 5,3700 | 5,3800 | 5,3700 | 5,3800 | 5,3800 | 14.600 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2023 Yahoo. Todos os direitos reservados.
