Mercado abrirá em 4 h 29 min

Frontline plc (FRO)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
25,30+0,43 (+1,73%)
No fechamento: 04:00PM EDT
25,35 +0,05 (+0,20%)
Pré-Abertura: 04:09AM EDT
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 202424,7925,3924,7625,3025,302.427.300
07 de mai. de 202424,5124,9124,4524,8724,87924.900
06 de mai. de 202424,8124,9624,5124,6324,631.378.500
03 de mai. de 202424,8524,8824,4424,7424,741.144.100
02 de mai. de 202423,8624,7023,8224,5724,571.851.200
01 de mai. de 202423,4423,7423,1923,3923,39916.600
30 de abr. de 202424,0024,1123,4523,4923,491.415.600
29 de abr. de 202423,7223,7223,4423,7023,70976.800
26 de abr. de 202423,5023,9023,3323,8023,801.345.000
25 de abr. de 202422,8723,4522,7223,4423,441.384.900
24 de abr. de 202423,3123,3722,5222,7222,723.835.600
23 de abr. de 202422,7723,5122,7023,4123,41896.400
22 de abr. de 202422,7322,9822,6222,8922,891.086.200
19 de abr. de 202423,1623,4322,9523,1023,101.296.200
18 de abr. de 202423,6723,7022,7722,8722,872.603.100
17 de abr. de 202424,2624,6223,8024,0424,041.257.100
16 de abr. de 202424,1524,3723,7224,3524,351.436.200
15 de abr. de 202424,1824,5523,8524,1624,161.877.000
12 de abr. de 202424,9825,1424,0224,0824,082.091.800
11 de abr. de 202424,3924,6823,9924,4624,462.464.500
10 de abr. de 202422,9023,2922,8723,1023,101.317.500
09 de abr. de 202423,8623,8623,0123,0623,061.354.800
08 de abr. de 202423,6723,7623,3523,4923,491.043.500
05 de abr. de 202424,2824,3623,7723,9223,921.133.500
04 de abr. de 202424,3024,4924,0924,2724,271.524.900
03 de abr. de 202423,8024,4423,7724,4424,442.102.000
02 de abr. de 202423,5823,6723,3923,6223,621.466.300
01 de abr. de 202423,4524,1223,4023,9323,931.752.700
28 de mar. de 202423,2723,4923,2323,3823,381.093.200
27 de mar. de 202422,7723,2922,7523,2823,281.406.100
26 de mar. de 202422,7322,9222,5022,8022,801.790.900
25 de mar. de 202423,1623,4622,9923,0323,031.326.700
22 de mar. de 202423,2223,2522,9523,0423,041.563.900
21 de mar. de 202423,0923,5523,0723,4423,442.995.600
20 de mar. de 202422,7122,7122,2522,6422,642.031.600
19 de mar. de 202423,5923,8023,1623,2323,231.510.900
18 de mar. de 202423,6523,7223,0723,6923,692.660.100
15 de mar. de 202423,8023,9323,3123,6523,653.108.900
14 de mar. de 202423,0223,9822,8823,9723,972.887.400
14 de mar. de 20240.37 Dividendo
13 de mar. de 202422,9623,6222,8623,3422,971.894.400
12 de mar. de 202422,6922,8722,5322,6822,321.446.800
11 de mar. de 202423,0423,1022,6422,7022,341.241.100
08 de mar. de 202423,2023,4023,1023,2022,83993.000
07 de mar. de 202423,4123,6023,2423,5023,131.360.300
06 de mar. de 202423,5023,7923,2323,3122,941.868.200
05 de mar. de 202423,4023,6923,1023,3522,982.733.400
04 de mar. de 202422,7923,0122,4422,5622,202.838.800
01 de mar. de 202422,8523,2022,3422,5822,222.754.000
29 de fev. de 202422,4323,0422,2322,5322,172.470.000
28 de fev. de 202422,5422,9022,5322,7422,382.000.700
27 de fev. de 202422,5322,6122,2622,3221,971.650.700
26 de fev. de 202422,9623,2322,8523,1722,801.445.400
23 de fev. de 202422,9023,0122,5522,8922,531.746.100
22 de fev. de 202423,0223,0822,6023,0722,702.154.900
21 de fev. de 202423,4023,7222,8823,0122,651.914.200
20 de fev. de 202424,1024,3023,5023,5423,172.842.900
16 de fev. de 202424,3524,5424,1224,1523,772.482.600
15 de fev. de 202423,2523,9623,1623,9223,542.668.000
14 de fev. de 202423,3723,6722,9723,2122,843.208.100
13 de fev. de 202423,1623,2622,6522,8322,471.868.600
12 de fev. de 202422,9723,2822,8423,1122,742.312.800
09 de fev. de 202422,1922,3921,9522,2721,921.951.000
08 de fev. de 202422,2822,4021,9322,0821,731.483.900
07 de fev. de 202421,6122,4621,4522,3321,982.803.100
06 de fev. de 202421,8322,0521,4021,4821,141.976.900
05 de fev. de 202421,7521,8921,3521,7221,382.196.500
02 de fev. de 202421,8721,9621,3221,4321,092.338.300
01 de fev. de 202423,0523,2621,2522,0421,696.380.400
31 de jan. de 202422,8922,9522,4322,6922,332.101.900
30 de jan. de 202422,4222,9122,4222,9022,542.568.300
29 de jan. de 202422,6522,7222,0722,2721,921.999.800
26 de jan. de 202421,7522,7821,6822,7422,382.555.300
25 de jan. de 202421,8921,9421,4321,7721,422.529.400
24 de jan. de 202421,8122,0521,6321,8321,482.193.600
23 de jan. de 202420,9321,2920,8221,1620,822.362.400
22 de jan. de 202422,0022,0621,4821,5621,222.089.400
19 de jan. de 202422,1822,5021,9022,2421,892.139.600
18 de jan. de 202422,4122,4921,8022,1021,752.136.600
17 de jan. de 202422,1822,6722,0922,4922,131.833.800
16 de jan. de 202422,9723,1422,1222,2721,923.121.800
12 de jan. de 202422,3123,0022,0522,1421,794.161.100
11 de jan. de 202421,2321,5520,9321,4121,072.748.600
10 de jan. de 202422,2222,2221,6221,8121,461.911.100
09 de jan. de 202422,2322,2321,5521,9121,562.614.300
08 de jan. de 202421,7521,8721,4721,7821,432.784.700
05 de jan. de 202421,2822,4721,1422,2421,894.587.500
04 de jan. de 202421,4221,8320,9220,9320,603.490.900
03 de jan. de 202420,4521,1720,3821,1220,792.869.300
02 de jan. de 202420,4020,5220,0820,1619,842.286.000
29 de dez. de 202320,1720,1719,7920,0519,731.918.800
28 de dez. de 202320,1620,2219,9119,9719,651.811.700
27 de dez. de 202320,3820,5120,1320,1519,832.212.900
26 de dez. de 202321,1721,2520,4120,6720,342.649.400
22 de dez. de 202321,2821,5421,1821,4721,132.245.700
21 de dez. de 202320,5520,9220,5020,8620,532.233.000
20 de dez. de 202320,9020,9520,2320,2919,972.640.900
19 de dez. de 202320,5020,8220,3320,6620,332.401.400
18 de dez. de 202321,5021,5120,3920,5920,265.344.900
15 de dez. de 202319,6620,4619,1920,0919,777.844.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...