Mercado fechará em 8 mins

Freedom Holding Corp. (FRHC)

NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
69,51-1,29 (-1,82%)
A partir de 03:51PM EDT. Mercado aberto.
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 202470,8270,9068,6069,5169,5165.486
07 de mai. de 202470,3271,0069,8270,8070,8043.800
06 de mai. de 202469,5070,7769,5069,9969,9945.800
03 de mai. de 202467,9069,5767,8069,5069,5059.200
02 de mai. de 202466,8468,0066,8467,7367,7323.200
01 de mai. de 202468,5368,5366,6166,6566,6542.000
30 de abr. de 202468,9068,9868,0168,0168,0168.600
29 de abr. de 202469,1469,5068,3569,0569,0546.600
26 de abr. de 202467,9068,7667,7268,5068,5037.600
25 de abr. de 202466,5667,6666,1267,4067,4031.900
24 de abr. de 202467,6368,9666,6167,3067,3059.800
23 de abr. de 202465,2465,7764,0065,6765,6799.800
22 de abr. de 202465,5066,4664,2565,1965,19131.600
19 de abr. de 202467,5367,6265,4265,4465,4484.200
18 de abr. de 202469,0169,8967,0667,5867,5865.000
17 de abr. de 202466,2666,8464,8365,4265,4284.600
16 de abr. de 202465,9367,0064,6866,5066,5060.100
15 de abr. de 202467,3567,5065,8266,5166,5156.300
12 de abr. de 202468,0068,0066,5967,0067,0037.900
11 de abr. de 202468,0868,7068,0068,1168,1122.300
10 de abr. de 202468,8868,8868,0068,4468,4424.700
09 de abr. de 202468,8869,8468,6969,1069,1025.300
08 de abr. de 202469,1069,8368,3369,0569,0530.600
05 de abr. de 202468,9469,4968,2069,4969,4934.800
04 de abr. de 202468,8169,8668,2168,6668,6630.200
03 de abr. de 202468,2169,4168,2168,7168,7121.200
02 de abr. de 202469,5471,0168,6568,8168,8130.900
01 de abr. de 202471,4371,4368,9670,0070,0047.700
28 de mar. de 202470,6271,9970,1870,5770,5726.400
27 de mar. de 202469,5972,0969,5171,1171,1136.800
26 de mar. de 202470,9671,8969,6070,0470,0434.900
25 de mar. de 202470,0070,7968,7870,0170,0133.400
22 de mar. de 202472,7672,7969,5369,8369,8361.100
21 de mar. de 202472,1272,9272,0572,0672,0610.000
20 de mar. de 202472,1472,8071,0772,4672,4630.600
19 de mar. de 202471,6172,6571,6171,6171,6141.900
18 de mar. de 202475,0775,7065,6171,5471,54255.100
15 de mar. de 202474,9375,8074,4474,9474,9475.800
14 de mar. de 202473,7074,7573,2074,6474,6445.900
13 de mar. de 202473,9974,8473,0973,6273,6257.400
12 de mar. de 202474,0074,4572,9073,8073,8052.200
11 de mar. de 202474,1274,8673,4574,0274,0226.800
08 de mar. de 202474,7775,1974,1674,1674,1631.400
07 de mar. de 202475,3876,1274,6475,0075,0026.000
06 de mar. de 202475,5076,6475,3275,7475,7441.100
05 de mar. de 202476,0076,2074,9675,5975,5933.600
04 de mar. de 202475,6276,2074,0075,9275,92105.500
01 de mar. de 202476,2877,0075,2775,8875,8832.400
29 de fev. de 202477,8678,0576,4076,5376,5339.600
28 de fev. de 202476,9277,9876,3977,5677,5654.100
27 de fev. de 202476,5277,6676,4777,1777,1716.600
26 de fev. de 202477,1077,4576,4776,7576,7537.600
23 de fev. de 202477,7678,3877,0777,4877,4812.800
22 de fev. de 202477,1078,9277,0077,2877,2847.800
21 de fev. de 202477,0578,5076,6076,8976,8959.600
20 de fev. de 202478,9080,2877,2077,2377,2364.900
16 de fev. de 202481,2081,3078,5078,6178,6188.200
15 de fev. de 202480,6081,5080,1581,0881,0835.800
14 de fev. de 202480,7281,3180,0680,0680,0622.000
13 de fev. de 202481,0882,2080,3280,5680,5643.400
12 de fev. de 202483,2984,5082,0282,5382,5375.900
09 de fev. de 202481,3082,4181,2482,3282,3238.200
08 de fev. de 202481,2681,7680,5481,4381,4328.300
07 de fev. de 202481,0281,1980,0080,8380,8323.100
06 de fev. de 202479,4083,4779,4081,1981,19138.200
05 de fev. de 202482,9382,9378,6178,7478,74158.300
02 de fev. de 202480,6383,6380,6383,4983,4949.800
01 de fev. de 202482,4083,0181,1681,7581,7539.800
31 de jan. de 202484,4485,2582,0282,1382,13100.400
30 de jan. de 202485,0985,6384,6584,7084,7044.300
29 de jan. de 202484,8685,9984,1285,3885,38132.600
26 de jan. de 202484,7387,0782,2084,9484,94409.500
25 de jan. de 202479,7579,9878,0178,3678,3647.100
24 de jan. de 202480,4781,0479,5679,6279,6248.600
23 de jan. de 202480,0180,8180,0080,5780,5752.800
22 de jan. de 202480,5080,9579,9780,1880,1841.700
19 de jan. de 202480,6581,1179,9780,4880,4835.400
18 de jan. de 202481,9082,7380,3681,0381,03100.200
17 de jan. de 202480,3181,9980,0281,8481,8465.500
16 de jan. de 202480,7081,3280,4081,1781,1754.500
12 de jan. de 202480,9081,1880,0081,1881,1856.500
11 de jan. de 202480,7380,7879,8180,6280,6246.900
10 de jan. de 202480,8381,2780,0080,7980,7949.100
09 de jan. de 202479,6780,9879,6780,7080,7052.300
08 de jan. de 202479,7780,5779,7780,5780,5750.100
05 de jan. de 202479,1080,2479,1079,6679,6643.100
04 de jan. de 202478,9779,8578,9779,5779,5724.800
03 de jan. de 202479,2679,9078,8178,9878,9863.300
02 de jan. de 202480,1580,7079,0779,8479,8419.600
29 de dez. de 202382,8082,8080,6080,6080,6043.400
28 de dez. de 202381,8983,0681,2982,1582,1591.600
27 de dez. de 202380,8582,0080,1081,6181,6166.700
26 de dez. de 202379,4082,2779,2280,3080,30119.800
22 de dez. de 202380,0080,4279,2079,4379,4330.800
21 de dez. de 202379,9280,4279,1980,3980,3961.800
20 de dez. de 202378,7780,1078,6478,9378,9394.800
19 de dez. de 202379,3580,5078,8078,9278,9246.200
18 de dez. de 202379,5380,1779,1079,3679,3641.600
15 de dez. de 202380,1580,2579,6080,0880,0851.800
14 de dez. de 202380,4081,0079,2680,4480,4495.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...