Mercado abrirá em 56 mins
BOVESPA
121.407,33 -394,73 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.410,51 +924,89 (+1,73%) PETROLEO CRU
74,59 +0,52 (+0,70%) OURO
2.379,10 +3,60 (+0,15%) Bitcoin USD
71.124,76 +198,48 (+0,28%)
FirstRand Limited (FANDF)
OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 02:29PM EDT
Período:
06 de jun. de 2023 - 06 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 05 de jun. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 04 de jun. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 03 de jun. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 31 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 30 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 29 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 28 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 24 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 23 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 22 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 21 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 20 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 17 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 16 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 15 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 14 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 517 |
| 13 de mai. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 10 de mai. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 09 de mai. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 08 de mai. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 07 de mai. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 06 de mai. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 03 de mai. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 02 de mai. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 01 de mai. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 30 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 29 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 26 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 25 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 24 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 23 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 22 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 19 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 18 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 17 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 16 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 15 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 12 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 11 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 10 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 09 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 365 |
| 08 de abr. de 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 05 de abr. de 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 100 |
| 04 de abr. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 03 de abr. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 02 de abr. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 01 de abr. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 221 |
| 28 de mar. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 27 de mar. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 26 de mar. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 26 de mar. de 2024 | 2 Dividendo | |||||
| 25 de mar. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1,5200 | - |
| 22 de mar. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1,5200 | - |
| 21 de mar. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1,5200 | - |
| 20 de mar. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1,5200 | - |
| 19 de mar. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1,5200 | - |
| 18 de mar. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1,5200 | - |
| 15 de mar. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1,5200 | - |
| 14 de mar. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1,5200 | - |
| 13 de mar. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1,5200 | - |
| 12 de mar. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1,5200 | 833 |
| 11 de mar. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,4682 | - |
| 08 de mar. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,4682 | - |
| 07 de mar. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,4682 | - |
| 06 de mar. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,4682 | - |
| 05 de mar. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,4682 | - |
| 04 de mar. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,4682 | - |
| 01 de mar. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,4682 | - |
| 29 de fev. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,4682 | - |
| 28 de fev. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,4682 | - |
| 27 de fev. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,4682 | - |
| 26 de fev. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,4682 | - |
| 23 de fev. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,4682 | - |
| 22 de fev. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,4682 | - |
| 21 de fev. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,4682 | 159 |
| 20 de fev. de 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 1,4898 | 135 |
| 16 de fev. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 15 de fev. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 14 de fev. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 13 de fev. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 12 de fev. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 09 de fev. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 08 de fev. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 07 de fev. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 06 de fev. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 05 de fev. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 02 de fev. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 01 de fev. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 31 de jan. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 30 de jan. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 29 de jan. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 26 de jan. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 25 de jan. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 24 de jan. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 23 de jan. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 22 de jan. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 19 de jan. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 18 de jan. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 17 de jan. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | - |
| 16 de jan. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 1,5632 | 1.244 |
| *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.