Mercado abrirá em 8 h 12 min
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,85 +0,16 (+0,19%) OURO
2.390,80 +2,40 (+0,10%) Bitcoin USD
61.790,38 -2.406,01 (-3,75%)
Fletcher Building Limited (FBU.AX)
ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
A partir de 02:26PM AEST. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 18 de abr. de 2024 | 3,5200 | 3,5900 | 3,5200 | 3,5900 | 3,5900 | 455.545 |
| 17 de abr. de 2024 | 3,5500 | 3,6000 | 3,5400 | 3,5700 | 3,5700 | 395.830 |
| 16 de abr. de 2024 | 3,6000 | 3,6100 | 3,5300 | 3,5500 | 3,5500 | 361.490 |
| 15 de abr. de 2024 | 3,5100 | 3,6750 | 3,5100 | 3,6400 | 3,6400 | 974.411 |
| 12 de abr. de 2024 | 3,5500 | 3,6000 | 3,5500 | 3,5600 | 3,5600 | 374.630 |
| 11 de abr. de 2024 | 3,6200 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 480.715 |
| 10 de abr. de 2024 | 3,6500 | 3,6950 | 3,6500 | 3,6800 | 3,6800 | 433.677 |
| 09 de abr. de 2024 | 3,7000 | 3,7200 | 3,6400 | 3,6400 | 3,6400 | 338.449 |
| 08 de abr. de 2024 | 3,7100 | 3,7600 | 3,6800 | 3,7400 | 3,7400 | 672.149 |
| 05 de abr. de 2024 | 3,6800 | 3,7400 | 3,6800 | 3,7100 | 3,7100 | 341.803 |
| 04 de abr. de 2024 | 3,7700 | 3,8000 | 3,6950 | 3,7500 | 3,7500 | 550.862 |
| 03 de abr. de 2024 | 3,7900 | 3,8000 | 3,7500 | 3,7600 | 3,7600 | 499.342 |
| 02 de abr. de 2024 | 3,8100 | 3,8400 | 3,7500 | 3,8100 | 3,8100 | 576.699 |
| 28 de mar. de 2024 | 3,8000 | 3,8450 | 3,7800 | 3,8100 | 3,8100 | 812.360 |
| 27 de mar. de 2024 | 3,7600 | 3,8150 | 3,7600 | 3,7800 | 3,7800 | 665.267 |
| 26 de mar. de 2024 | 3,7900 | 3,8200 | 3,7300 | 3,7800 | 3,7800 | 643.533 |
| 25 de mar. de 2024 | 3,8400 | 3,9250 | 3,8100 | 3,8400 | 3,8400 | 1.042.812 |
| 22 de mar. de 2024 | 3,7600 | 3,8600 | 3,7500 | 3,8400 | 3,8400 | 448.330 |
| 21 de mar. de 2024 | 3,8000 | 3,8300 | 3,7400 | 3,7800 | 3,7800 | 1.425.675 |
| 20 de mar. de 2024 | 3,8900 | 3,8900 | 3,7600 | 3,7800 | 3,7800 | 1.044.050 |
| 19 de mar. de 2024 | 3,9300 | 3,9400 | 3,8600 | 3,8600 | 3,8600 | 345.127 |
| 18 de mar. de 2024 | 3,9000 | 3,9350 | 3,8900 | 3,9300 | 3,9300 | 330.042 |
| 15 de mar. de 2024 | 3,8700 | 3,9550 | 3,8500 | 3,9400 | 3,9400 | 782.192 |
| 14 de mar. de 2024 | 3,8900 | 3,9300 | 3,8600 | 3,9200 | 3,9200 | 662.221 |
| 13 de mar. de 2024 | 3,9500 | 3,9650 | 3,8400 | 3,9100 | 3,9100 | 1.068.376 |
| 12 de mar. de 2024 | 3,9400 | 3,9700 | 3,9200 | 3,9200 | 3,9200 | 313.727 |
| 11 de mar. de 2024 | 4,0200 | 4,0200 | 3,9400 | 3,9500 | 3,9500 | 422.052 |
| 08 de mar. de 2024 | 3,9300 | 4,0800 | 3,9200 | 4,0400 | 4,0400 | 614.794 |
| 07 de mar. de 2024 | 3,9100 | 3,9400 | 3,8600 | 3,9300 | 3,9300 | 526.509 |
| 06 de mar. de 2024 | 3,8500 | 3,8800 | 3,8250 | 3,8600 | 3,8600 | 616.599 |
| 05 de mar. de 2024 | 3,8700 | 3,8850 | 3,8050 | 3,8600 | 3,8600 | 777.940 |
| 04 de mar. de 2024 | 3,8800 | 3,9100 | 3,8150 | 3,8500 | 3,8500 | 768.942 |
| 01 de mar. de 2024 | 3,8700 | 3,9500 | 3,8300 | 3,9300 | 3,9300 | 942.711 |
| 29 de fev. de 2024 | 3,8000 | 3,8800 | 3,7900 | 3,8700 | 3,8700 | 1.306.213 |
| 28 de fev. de 2024 | 3,7800 | 3,8500 | 3,7600 | 3,8100 | 3,8100 | 1.082.491 |
| 27 de fev. de 2024 | 3,6800 | 3,7900 | 3,6800 | 3,7500 | 3,7500 | 1.593.179 |
| 26 de fev. de 2024 | 3,6200 | 3,6600 | 3,6000 | 3,6600 | 3,6600 | 1.357.592 |
| 23 de fev. de 2024 | 3,5900 | 3,6550 | 3,5400 | 3,6100 | 3,6100 | 1.036.228 |
| 22 de fev. de 2024 | 3,4800 | 3,6600 | 3,4300 | 3,6100 | 3,6100 | 2.581.531 |
| 21 de fev. de 2024 | 3,3000 | 3,3600 | 3,2700 | 3,3300 | 3,3300 | 923.729 |
| 20 de fev. de 2024 | 3,2800 | 3,3300 | 3,2450 | 3,3300 | 3,3300 | 778.001 |
| 19 de fev. de 2024 | 3,3200 | 3,3200 | 3,2400 | 3,2900 | 3,2900 | 837.713 |
| 16 de fev. de 2024 | 3,2000 | 3,3600 | 3,2000 | 3,3500 | 3,3500 | 2.454.753 |
| 15 de fev. de 2024 | 3,4000 | 3,4200 | 3,1400 | 3,2000 | 3,2000 | 3.942.654 |
| 14 de fev. de 2024 | 3,2600 | 3,4600 | 3,2600 | 3,3800 | 3,3800 | 5.575.941 |
| 13 de fev. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 12 de fev. de 2024 | 3,9400 | 3,9500 | 3,6600 | 3,7000 | 3,7000 | 658.295 |
| 09 de fev. de 2024 | 3,9500 | 3,9600 | 3,9200 | 3,9400 | 3,9400 | 762.649 |
| 08 de fev. de 2024 | 3,9700 | 3,9800 | 3,8900 | 3,9200 | 3,9200 | 1.051.992 |
| 07 de fev. de 2024 | 3,9500 | 3,9500 | 3,8950 | 3,9200 | 3,9200 | 625.051 |
| 06 de fev. de 2024 | 3,9600 | 3,9900 | 3,9000 | 3,9500 | 3,9500 | 904.577 |
| 05 de fev. de 2024 | 3,9900 | 4,0000 | 3,8600 | 3,9800 | 3,9800 | 1.470.338 |
| 02 de fev. de 2024 | 4,2300 | 4,2800 | 4,2050 | 4,2700 | 4,2700 | 1.664.577 |
| 01 de fev. de 2024 | 4,1900 | 4,2250 | 4,1800 | 4,2100 | 4,2100 | 521.937 |
| 31 de jan. de 2024 | 4,2900 | 4,2900 | 4,2000 | 4,2300 | 4,2300 | 964.941 |
| 30 de jan. de 2024 | 4,3900 | 4,4000 | 4,2700 | 4,2700 | 4,2700 | 434.202 |
| 29 de jan. de 2024 | 4,4200 | 4,4300 | 4,3500 | 4,3500 | 4,3500 | 247.305 |
| 25 de jan. de 2024 | 4,4200 | 4,4200 | 4,3700 | 4,4100 | 4,4100 | 286.899 |
| 24 de jan. de 2024 | 4,4000 | 4,4200 | 4,3500 | 4,4000 | 4,4000 | 151.134 |
| 23 de jan. de 2024 | 4,3200 | 4,3800 | 4,3000 | 4,3600 | 4,3600 | 344.868 |
| 22 de jan. de 2024 | 4,3700 | 4,4050 | 4,2900 | 4,3100 | 4,3100 | 1.039.256 |
| 19 de jan. de 2024 | 4,3600 | 4,4000 | 4,3200 | 4,3800 | 4,3800 | 228.693 |
| 18 de jan. de 2024 | 4,3300 | 4,3700 | 4,3100 | 4,3100 | 4,3100 | 246.102 |
| 17 de jan. de 2024 | 4,3300 | 4,3800 | 4,3200 | 4,3300 | 4,3300 | 515.754 |
| 16 de jan. de 2024 | 4,4200 | 4,4400 | 4,3300 | 4,3300 | 4,3300 | 430.417 |
| 15 de jan. de 2024 | 4,5000 | 4,5100 | 4,4500 | 4,4600 | 4,4600 | 23.851 |
| 12 de jan. de 2024 | 4,4700 | 4,5200 | 4,4400 | 4,4900 | 4,4900 | 236.737 |
| 11 de jan. de 2024 | 4,5000 | 4,5300 | 4,4700 | 4,5300 | 4,5300 | 149.614 |
| 10 de jan. de 2024 | 4,5800 | 4,5800 | 4,4600 | 4,4800 | 4,4800 | 217.270 |
| 09 de jan. de 2024 | 4,5000 | 4,5600 | 4,4600 | 4,5200 | 4,5200 | 292.440 |
| 08 de jan. de 2024 | 4,4800 | 4,5000 | 4,4000 | 4,4200 | 4,4200 | 158.951 |
| 05 de jan. de 2024 | 4,4700 | 4,5100 | 4,4600 | 4,4700 | 4,4700 | 168.316 |
| 04 de jan. de 2024 | 4,4100 | 4,4800 | 4,4050 | 4,4500 | 4,4500 | 195.339 |
| 03 de jan. de 2024 | 4,4500 | 4,4600 | 4,3800 | 4,3800 | 4,3800 | 198.570 |
| 02 de jan. de 2024 | 4,4300 | 4,4900 | 4,4100 | 4,4900 | 4,4900 | 134.366 |
| 29 de dez. de 2023 | 4,4700 | 4,4700 | 4,4100 | 4,4100 | 4,4100 | 148.759 |
| 28 de dez. de 2023 | 4,4600 | 4,4600 | 4,3700 | 4,4600 | 4,4600 | 365.840 |
| 27 de dez. de 2023 | 4,4400 | 4,4600 | 4,3950 | 4,4300 | 4,4300 | 283.260 |
| 22 de dez. de 2023 | 4,4500 | 4,4500 | 4,3700 | 4,3800 | 4,3800 | 172.889 |
| 21 de dez. de 2023 | 4,4500 | 4,5000 | 4,4100 | 4,4200 | 4,4200 | 393.196 |
| 20 de dez. de 2023 | 4,4800 | 4,4800 | 4,4100 | 4,4600 | 4,4600 | 433.458 |
| 19 de dez. de 2023 | 4,4000 | 4,4200 | 4,3800 | 4,3900 | 4,3900 | 518.257 |
| 18 de dez. de 2023 | 4,3800 | 4,4850 | 4,3600 | 4,4300 | 4,4300 | 727.026 |
| 15 de dez. de 2023 | 4,4200 | 4,4550 | 4,3050 | 4,3300 | 4,3300 | 1.481.805 |
| 14 de dez. de 2023 | 4,3500 | 4,4300 | 4,3300 | 4,4200 | 4,4200 | 625.425 |
| 13 de dez. de 2023 | 4,3500 | 4,3700 | 4,2800 | 4,3300 | 4,3300 | 680.142 |
| 12 de dez. de 2023 | 4,2200 | 4,3600 | 4,1750 | 4,3600 | 4,3600 | 1.080.050 |
| 11 de dez. de 2023 | 4,3600 | 4,4100 | 4,2500 | 4,2500 | 4,2500 | 915.635 |
| 08 de dez. de 2023 | 4,3600 | 4,4000 | 4,3500 | 4,3600 | 4,3600 | 233.619 |
| 07 de dez. de 2023 | 4,4100 | 4,4400 | 4,3600 | 4,3900 | 4,3900 | 662.752 |
| 06 de dez. de 2023 | 4,3600 | 4,4500 | 4,3350 | 4,4300 | 4,4300 | 468.152 |
| 05 de dez. de 2023 | 4,3500 | 4,3700 | 4,3200 | 4,3500 | 4,3500 | 144.763 |
| 04 de dez. de 2023 | 4,3600 | 4,3900 | 4,2900 | 4,3800 | 4,3800 | 361.856 |
| 01 de dez. de 2023 | 4,3000 | 4,3500 | 4,2600 | 4,3300 | 4,3300 | 273.489 |
| 30 de nov. de 2023 | 4,1700 | 4,3300 | 4,1700 | 4,2900 | 4,2900 | 692.411 |
| 29 de nov. de 2023 | 4,2200 | 4,2650 | 4,1400 | 4,1600 | 4,1600 | 280.889 |
| 28 de nov. de 2023 | 4,0500 | 4,2400 | 4,0500 | 4,1900 | 4,1900 | 276.905 |
| 27 de nov. de 2023 | 4,1900 | 4,2300 | 4,1400 | 4,1400 | 4,1400 | 121.523 |
| 24 de nov. de 2023 | 4,1800 | 4,2400 | 4,1500 | 4,1900 | 4,1900 | 132.127 |
| 23 de nov. de 2023 | 4,1500 | 4,1850 | 4,1400 | 4,1600 | 4,1600 | 176.855 |
| *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.