Mercado abrirá em 9 h 29 min

Filo Corp. (FIL.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
26,31+0,56 (+2,17%)
No fechamento: 04:00PM EDT
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 202426,0026,7525,8926,3126,31239.100
02 de jul. de 202425,0925,8525,0925,7525,75352.900
28 de jun. de 202425,2525,8024,9725,0825,08285.400
27 de jun. de 202425,0225,3024,8725,0425,04194.900
26 de jun. de 202424,4925,0824,4824,9724,97125.400
25 de jun. de 202424,4124,7224,3524,5224,52141.700
24 de jun. de 202424,5724,7724,3424,6424,64251.000
21 de jun. de 202424,5024,7323,8324,5924,59322.800
20 de jun. de 202424,9025,8524,7424,9324,93312.500
19 de jun. de 202424,9725,1924,8825,0725,07119.400
18 de jun. de 202424,0224,9924,0224,7924,79167.400
17 de jun. de 202424,2624,5123,9424,3424,34330.100
14 de jun. de 202424,0124,6823,9824,6124,61318.500
13 de jun. de 202423,6024,1423,6024,0524,05177.700
12 de jun. de 202424,8825,2823,5423,7223,72196.400
11 de jun. de 202424,6324,7424,2124,3624,36175.300
10 de jun. de 202424,1524,8823,9624,7624,76119.800
07 de jun. de 202423,9524,3423,7224,1124,11247.500
06 de jun. de 202423,4124,9323,4124,6524,65205.800
05 de jun. de 202423,2423,5523,0023,4023,40206.400
04 de jun. de 202424,0324,0322,7023,0923,09293.400
03 de jun. de 202425,2325,2324,1224,4024,40167.700
31 de mai. de 202425,4925,7924,6025,1725,17313.500
30 de mai. de 202424,7525,6324,7525,4825,48168.600
29 de mai. de 202425,4825,4824,8325,1225,12187.100
28 de mai. de 202425,4125,8825,2925,8525,85163.200
27 de mai. de 202425,1026,0925,1025,4625,46117.700
24 de mai. de 202425,6625,9324,7824,9924,99264.700
23 de mai. de 202425,9326,1525,3825,4525,45146.400
22 de mai. de 202426,0126,5125,6325,7925,79577.600
21 de mai. de 202426,3426,9226,2826,7826,78238.800
17 de mai. de 202426,0026,8825,9826,6626,66377.300
16 de mai. de 202425,0525,8025,0525,6225,62177.300
15 de mai. de 202425,5025,5324,8525,4525,45132.500
14 de mai. de 202424,9925,6324,6525,3125,31171.400
13 de mai. de 202424,8724,8724,0824,6324,63124.800
10 de mai. de 202425,0025,4424,6824,6924,69207.600
09 de mai. de 202425,2326,2024,6724,8824,88248.900
08 de mai. de 202425,7325,9025,1425,2325,23243.600
07 de mai. de 202425,5626,0825,5126,0026,00200.500
06 de mai. de 202425,0025,4324,9225,4325,43197.400
03 de mai. de 202425,1325,4924,1324,8324,83135.700
02 de mai. de 202424,4024,7923,8824,4324,43187.300
01 de mai. de 202424,4224,9023,9224,4924,49183.700
30 de abr. de 202425,1725,1724,2524,6724,67832.300
29 de abr. de 202425,5025,5524,9725,5025,50203.300
26 de abr. de 202424,4425,5524,0325,4725,47352.200
25 de abr. de 202424,2324,3323,3324,2324,23292.800
24 de abr. de 202424,4924,7224,1824,2324,23124.100
23 de abr. de 202424,4125,2024,2224,4824,48171.300
22 de abr. de 202424,7024,8324,2624,6924,69166.900
19 de abr. de 202424,4425,1924,4424,9124,91201.800
18 de abr. de 202423,8624,7923,8524,4124,41226.000
17 de abr. de 202423,4124,0523,3623,7523,75165.900
16 de abr. de 202423,5723,6723,2223,2723,27207.300
15 de abr. de 202424,8124,8123,5223,8523,85156.500
12 de abr. de 202424,6025,1424,0024,2424,24173.100
11 de abr. de 202424,5024,6123,9024,1324,13203.800
10 de abr. de 202423,8025,1523,8024,3324,33203.200
09 de abr. de 202424,1524,7624,1324,2924,29354.100
08 de abr. de 202425,0025,0223,9823,9823,98313.300
05 de abr. de 202424,6425,0024,2524,9724,97156.000
04 de abr. de 202424,6025,2124,3524,4124,41266.400
03 de abr. de 202424,1024,6023,9324,5224,52288.600
02 de abr. de 202424,1324,1323,9024,1024,10220.800
01 de abr. de 202423,7524,1323,5724,1324,13377.800
28 de mar. de 202422,9023,9122,8523,6523,65315.100
27 de mar. de 202421,8822,8121,8822,7922,79176.200
26 de mar. de 202422,4422,6021,8621,9021,90197.400
25 de mar. de 202422,8523,0022,3222,3622,36156.200
22 de mar. de 202423,0023,3022,7222,8522,85275.200
21 de mar. de 202424,0724,1922,9823,1723,17395.700
20 de mar. de 202423,2024,0523,2023,7523,75116.900
19 de mar. de 202423,6923,8323,2423,3323,33177.000
18 de mar. de 202424,1424,3323,7623,9023,90632.800
15 de mar. de 202423,7024,4123,5124,0924,09522.100
14 de mar. de 202423,4923,7023,2423,6523,65189.500
13 de mar. de 202423,2024,1623,2023,4523,45323.300
12 de mar. de 202422,9523,1622,8022,9522,95177.300
11 de mar. de 202422,8023,2022,7022,9522,95171.500
08 de mar. de 202423,1523,4322,7122,9822,98149.800
07 de mar. de 202422,9823,3722,7022,8622,86152.100
06 de mar. de 202422,0822,9322,0822,8722,87176.700
05 de mar. de 202422,7322,7321,8221,8921,89140.200
04 de mar. de 202422,5022,8322,3022,6722,67201.400
01 de mar. de 202422,0922,6021,9222,3622,36551.400
29 de fev. de 202422,0422,4121,4921,9321,93419.400
28 de fev. de 202421,5421,8421,2121,7321,73128.600
27 de fev. de 202421,4121,5521,1321,5021,50116.600
26 de fev. de 202421,4421,4620,9521,2721,2788.100
23 de fev. de 202420,6621,8120,6621,6521,65171.400
22 de fev. de 202421,4321,5920,5820,8720,8795.800
21 de fev. de 202421,3521,3920,8321,3121,3189.700
20 de fev. de 202421,1621,4820,9421,4221,42197.500
16 de fev. de 202420,4821,3120,4621,2221,2298.400
15 de fev. de 202420,3720,8620,0420,4820,48151.400
14 de fev. de 202419,5220,3219,5220,0320,03187.000
13 de fev. de 202420,2920,4619,4019,6419,64154.500
12 de fev. de 202420,2020,5019,9820,2820,2896.700
09 de fev. de 202420,3920,3919,9020,1920,19108.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...