Mercado fechado

Hermès International Société en commandite par actions (HESAF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
2.356,00+1,99 (+0,08%)
No fechamento: 03:22PM EDT
Período:
24 de mai. de 2023 - 24 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 20242.381,882.423,752.340,002.356,002.356,00100
23 de mai. de 20242.323,552.441,002.323,552.354,012.354,01100
22 de mai. de 20242.379,402.394,982.360,002.388,712.388,71100
21 de mai. de 20242.535,002.535,002.476,502.504,992.504,99100
20 de mai. de 20242.502,602.518,252.489,772.504,702.504,70100
17 de mai. de 20242.525,392.525,392.475,552.510,002.510,00100
16 de mai. de 20242.484,962.527,102.462,802.527,102.527,10100
15 de mai. de 20242.460,402.510,502.460,402.500,712.500,71100
14 de mai. de 20242.496,002.535,002.479,402.507,402.507,40100
13 de mai. de 20242.459,802.490,002.457,502.457,802.457,80100
10 de mai. de 20242.478,752.495,202.465,242.495,202.495,20100
09 de mai. de 20242.473,802.495,002.462,932.462,932.462,93100
08 de mai. de 20242.493,402.493,552.473,752.473,752.473,75100
07 de mai. de 20242.460,002.517,402.447,502.447,502.447,50100
06 de mai. de 20242.454,102.465,302.439,902.465,202.465,20100
03 de mai. de 20242.465,152.535,752.450,502.535,752.535,75100
02 de mai. de 20242.403,502.417,802.377,342.406,002.406,00100
02 de mai. de 202423.044 Dividendo
01 de mai. de 20242.383,902.463,902.383,902.403,502.380,46100
30 de abr. de 20242.440,402.454,712.398,002.412,002.388,87200
29 de abr. de 20242.488,102.554,302.460,002.460,002.436,41100
26 de abr. de 20242.488,132.532,002.488,132.488,132.464,27100
25 de abr. de 20242.408,702.500,552.408,702.450,282.426,79100
24 de abr. de 20242.536,502.580,002.473,422.494,242.470,33100
23 de abr. de 20242.421,902.531,602.421,902.531,602.507,33100
22 de abr. de 20242.457,002.500,002.400,002.466,662.443,01100
19 de abr. de 20242.485,802.485,802.465,102.465,102.441,47100
18 de abr. de 20242.490,532.529,542.465,002.495,912.471,98100
17 de abr. de 20242.525,712.539,372.478,002.508,802.484,75100
16 de abr. de 20242.445,102.495,852.409,342.495,852.471,92200
15 de abr. de 20242.469,232.469,232.407,652.418,802.395,61100
12 de abr. de 20242.429,002.429,002.398,502.425,082.401,83100
11 de abr. de 20242.457,052.480,822.434,002.462,882.439,27100
10 de abr. de 20242.457,242.459,682.425,402.435,502.412,15100
09 de abr. de 20242.530,602.530,602.467,502.468,502.444,83100
08 de abr. de 20242.549,702.566,102.531,102.546,312.521,90100
05 de abr. de 20242.542,532.553,512.530,602.551,502.527,04100
04 de abr. de 20242.600,002.600,002.541,402.541,402.517,03100
03 de abr. de 20242.570,002.602,042.563,002.582,302.557,54100
02 de abr. de 20242.528,152.552,002.528,152.551,002.526,54100
01 de abr. de 20242.568,002.602,002.537,912.569,932.545,29100
28 de mar. de 20242.558,002.567,002.545,002.566,502.541,89100
27 de mar. de 20242.614,502.614,952.568,192.580,602.555,86100
26 de mar. de 20242.605,622.615,792.580,502.580,502.555,76100
25 de mar. de 20242.595,732.614,602.582,252.612,502.587,45100
22 de mar. de 20242.624,992.624,992.562,592.578,002.553,28100
21 de mar. de 20242.688,362.688,362.601,502.601,502.576,56100
20 de mar. de 20242.667,952.667,952.596,782.622,192.597,05100
19 de mar. de 20242.603,002.603,002.540,002.552,502.528,03100
18 de mar. de 20242.582,052.595,802.568,802.568,802.544,17200
15 de mar. de 20242.610,502.646,002.579,842.602,492.577,54100
14 de mar. de 20242.614,602.629,502.590,002.609,002.583,99100
13 de mar. de 20242.581,502.588,752.549,822.588,502.563,68100
12 de mar. de 20242.527,102.558,772.518,542.528,002.503,76100
11 de mar. de 20242.504,302.533,002.496,002.506,902.482,86100
08 de mar. de 20242.542,052.545,002.510,962.510,962.486,89100
07 de mar. de 20242.499,402.550,002.499,402.523,802.499,60100
06 de mar. de 20242.530,202.530,202.464,752.497,002.473,06100
05 de mar. de 20242.476,952.479,002.450,002.450,502.427,01100
04 de mar. de 20242.481,002.512,002.480,752.494,052.470,14100
01 de mar. de 20242.553,102.553,102.481,002.492,302.468,40100
29 de fev. de 20242.500,002.520,002.495,002.499,962.475,99100
28 de fev. de 20242.515,852.528,402.490,092.500,902.476,92300
27 de fev. de 20242.496,812.496,812.483,002.490,752.466,87100
26 de fev. de 20242.499,252.500,002.464,002.482,002.458,20100
23 de fev. de 20242.498,962.499,992.478,402.486,032.462,191.600
22 de fev. de 20242.443,002.479,252.443,002.479,212.455,44100
21 de fev. de 20242.413,902.440,002.398,302.413,002.389,86100
20 de fev. de 20242.415,002.415,002.381,022.399,742.376,73100
16 de fev. de 20242.366,602.383,082.354,002.354,002.331,43100
15 de fev. de 20242.388,002.388,002.322,002.352,662.330,10200
14 de fev. de 20242.310,292.329,002.297,192.303,462.281,38300
13 de fev. de 20242.270,002.303,402.265,402.277,412.255,57100
13 de fev. de 20243.771 Dividendo
12 de fev. de 20242.368,852.385,692.346,122.346,122.319,89100
09 de fev. de 20242.326,002.359,002.326,002.359,002.332,63100
08 de fev. de 20242.234,002.263,502.221,502.226,302.201,41100
07 de fev. de 20242.192,902.205,102.177,092.202,842.178,21100
06 de fev. de 20242.172,002.180,002.154,412.161,952.137,78100
05 de fev. de 20242.189,502.200,002.172,502.192,002.167,49100
02 de fev. de 20242.171,402.193,402.171,402.188,982.164,51100
01 de fev. de 20242.141,852.168,002.130,202.167,752.143,52100
31 de jan. de 20242.129,502.152,002.104,082.104,082.080,56100
30 de jan. de 20242.132,102.150,002.124,702.127,602.103,81100
29 de jan. de 20242.100,352.140,942.100,352.134,082.110,22100
26 de jan. de 20242.091,002.146,702.091,002.124,002.100,25200
25 de jan. de 20241.995,002.040,001.989,002.040,002.017,19100
24 de jan. de 20242.018,002.018,001.982,601.982,601.960,44100
23 de jan. de 20241.990,001.990,001.955,151.956,501.934,63100
22 de jan. de 20241.977,002.018,001.977,001.999,021.976,67100
19 de jan. de 20241.987,002.009,501.975,302.002,491.980,10100
18 de jan. de 20241.999,152.010,001.989,032.009,501.987,03400
17 de jan. de 20241.955,501.978,941.948,761.975,401.953,32600
16 de jan. de 20241.985,002.000,201.974,811.992,501.970,22100
12 de jan. de 20242.018,002.018,001.980,002.010,001.987,53100
11 de jan. de 20242.042,302.042,401.990,002.017,501.994,95100
10 de jan. de 20242.028,602.041,202.025,702.039,882.017,07100
09 de jan. de 20242.015,002.015,921.990,582.003,511.981,11100
08 de jan. de 20241.999,502.031,501.999,502.030,002.007,31100
05 de jan. de 20241.993,702.005,251.989,502.000,001.977,64200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...