Mercado fechado

Genting Berhad (GEBHF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
0,70000,0000 (0,00%)
No fechamento: 10:30AM EDT
Período:
27 de set. de 2021 - 27 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 20220,70000,70000,70000,70000,70001.000
26 de set. de 20220,70000,70000,70000,70000,7000-
23 de set. de 20221,05001,05000,70000,70000,7000900
22 de set. de 20221,11001,11001,11001,11001,1100-
21 de set. de 20221,11001,11001,11001,11001,1100-
20 de set. de 20221,11001,11001,11001,11001,1100-
19 de set. de 20221,11001,11001,11001,11001,110057.600
16 de set. de 20221,11001,11001,11001,11001,1100-
15 de set. de 20221,11001,11001,11001,11001,1100-
14 de set. de 20221,11001,11001,11001,11001,1100-
13 de set. de 20221,11001,11001,11001,11001,1100-
12 de set. de 20221,11001,11001,11001,11001,1100-
12 de set. de 20220.016 Dividendo
09 de set. de 20221,11001,11001,11001,11001,0940-
08 de set. de 20221,11001,11001,11001,11001,0940-
07 de set. de 20221,11001,11001,11001,11001,09401.800
06 de set. de 20221,11001,11001,11001,11001,0940-
02 de set. de 20221,11001,11001,11001,11001,0940-
01 de set. de 20221,11001,11001,11001,11001,0940-
31 de ago. de 20221,11001,11001,11001,11001,0940-
30 de ago. de 20221,11001,11001,11001,11001,0940-
29 de ago. de 20221,11001,11001,11001,11001,0940-
26 de ago. de 20221,11001,11001,11001,11001,0940-
25 de ago. de 20221,11001,11001,11001,11001,0940-
24 de ago. de 20221,11001,11001,11001,11001,0940-
23 de ago. de 20221,11001,11001,11001,11001,0940-
22 de ago. de 20221,11001,11001,11001,11001,0940-
19 de ago. de 20221,11001,11001,11001,11001,0940-
18 de ago. de 20221,11001,11001,11001,11001,0940-
17 de ago. de 20221,11001,11001,11001,11001,0940-
16 de ago. de 20221,11001,11001,11001,11001,0940-
15 de ago. de 20221,11001,11001,11001,11001,0940-
12 de ago. de 20221,11001,11001,11001,11001,0940-
11 de ago. de 20221,11001,11001,11001,11001,09404.900
10 de ago. de 20221,11001,11001,11001,11001,0940-
09 de ago. de 20221,11001,11001,11001,11001,0940-
08 de ago. de 20221,11001,11001,11001,11001,0940-
05 de ago. de 20221,11001,11001,11001,11001,0940-
04 de ago. de 20221,11001,11001,11001,11001,0940-
03 de ago. de 20221,11001,11001,11001,11001,0940-
02 de ago. de 20221,11001,11001,11001,11001,0940-
01 de ago. de 20221,11001,11001,11001,11001,0940500
29 de jul. de 20221,01001,01001,01001,01000,9954-
28 de jul. de 20221,01001,01001,01001,01000,9954-
27 de jul. de 20221,01001,01001,01001,01000,9954-
26 de jul. de 20221,01001,01001,01001,01000,9954-
25 de jul. de 20221,01001,01001,01001,01000,99541.500
22 de jul. de 20221,01001,01001,01001,01000,9954-
21 de jul. de 20221,01001,01001,01001,01000,9954-
20 de jul. de 20221,01001,01001,01001,01000,9954200
19 de jul. de 20221,07001,07001,07001,07001,0546-
18 de jul. de 20221,07001,07001,07001,07001,0546-
15 de jul. de 20221,07001,07001,07001,07001,0546-
14 de jul. de 20221,06001,07001,06001,07001,05469.300
13 de jul. de 20221,02001,02001,02001,02001,0053-
12 de jul. de 20221,02001,02001,02001,02001,00536.500
11 de jul. de 20221,02001,02001,02001,02001,0053-
08 de jul. de 20221,02001,02001,02001,02001,0053-
07 de jul. de 20221,02001,02001,02001,02001,0053-
06 de jul. de 20221,02001,02001,02001,02001,0053-
05 de jul. de 20221,02001,02001,02001,02001,0053-
01 de jul. de 20221,02001,02001,02001,02001,0053-
30 de jun. de 20221,02001,02001,02001,02001,0053-
29 de jun. de 20221,02001,02001,02001,02001,0053-
28 de jun. de 20221,02001,02001,02001,02001,0053-
27 de jun. de 20221,02001,02001,02001,02001,0053-
24 de jun. de 20221,02001,02001,02001,02001,0053-
23 de jun. de 20221,02001,02001,02001,02001,0053-
22 de jun. de 20221,02001,02001,02001,02001,0053-
21 de jun. de 20221,02001,02001,02001,02001,0053-
17 de jun. de 20221,02001,02001,02001,02001,0053-
16 de jun. de 20221,02001,02001,02001,02001,005353.700
15 de jun. de 20221,02001,02001,02001,02001,0053-
14 de jun. de 20221,02001,02001,02001,02001,0053-
13 de jun. de 20221,02001,02001,02001,02001,0053-
10 de jun. de 20221,03001,03001,02001,02001,0053700
09 de jun. de 20221,14001,14001,14001,14001,1236-
08 de jun. de 20221,14001,14001,14001,14001,1236-
07 de jun. de 20221,14001,14001,14001,14001,1236-
06 de jun. de 20221,14001,14001,14001,14001,1236-
03 de jun. de 20221,14001,14001,14001,14001,1236-
02 de jun. de 20221,14001,14001,14001,14001,1236-
01 de jun. de 20221,14001,14001,14001,14001,12365.000
31 de mai. de 20221,04001,04001,04001,04001,0250-
27 de mai. de 20221,04001,04001,04001,04001,0250-
26 de mai. de 20221,04001,04001,04001,04001,0250-
25 de mai. de 20221,04001,04001,04001,04001,0250-
24 de mai. de 20221,04001,04001,04001,04001,0250-
23 de mai. de 20221,04001,04001,04001,04001,0250-
20 de mai. de 20221,04001,04001,04001,04001,0250-
19 de mai. de 20221,04001,04001,04001,04001,0250-
18 de mai. de 20221,04001,04001,04001,04001,0250-
17 de mai. de 20221,04001,04001,04001,04001,0250-
16 de mai. de 20221,04001,04001,04001,04001,0250-
13 de mai. de 20221,04001,04001,04001,04001,0250-
12 de mai. de 20221,04001,04001,04001,04001,0250-
11 de mai. de 20221,04001,04001,04001,04001,0250-
10 de mai. de 20221,04001,04001,04001,04001,0250-
09 de mai. de 20221,04001,04001,04001,04001,0250-
06 de mai. de 20221,04001,04001,04001,04001,0250100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...