Mercado fechado

IPG Photonics Corporation (I1PG34.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
537,000,00 (0,00%)
No fechamento: 11:24AM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
11 de jun. de 2021537,00537,00537,00537,00537,00-
10 de jun. de 2021537,00537,00537,00537,00537,00-
09 de jun. de 2021537,00537,00537,00537,00537,00-
08 de jun. de 2021537,00537,00537,00537,00537,00-
07 de jun. de 2021537,00537,00537,00537,00537,00-
04 de jun. de 2021537,00537,00537,00537,00537,00-
02 de jun. de 2021537,00537,00537,00537,00537,00-
01 de jun. de 2021537,00537,00537,00537,00537,00-
31 de mai. de 2021537,00537,00537,00537,00537,00-
28 de mai. de 2021537,00537,00537,00537,00537,00-
27 de mai. de 2021537,00537,00537,00537,00537,00-
26 de mai. de 2021537,00537,00537,00537,00537,00-
25 de mai. de 2021537,00537,00537,00537,00537,00-
24 de mai. de 2021537,00537,00537,00537,00537,00-
21 de mai. de 2021537,00537,00537,00537,00537,00-
20 de mai. de 2021541,50541,50537,00537,00537,00452
19 de mai. de 2021510,00510,00510,00510,00510,00-
18 de mai. de 2021510,00510,00510,00510,00510,00-
17 de mai. de 2021510,00510,00510,00510,00510,00-
14 de mai. de 2021510,00510,00510,00510,00510,00-
13 de mai. de 2021510,00510,00510,00510,00510,00-
12 de mai. de 2021510,00510,00510,00510,00510,00-
11 de mai. de 2021510,00510,00510,00510,00510,00-
10 de mai. de 2021510,00510,00510,00510,00510,00-
07 de mai. de 2021510,00510,00510,00510,00510,00-
06 de mai. de 2021510,00510,00510,00510,00510,00-
05 de mai. de 2021510,00510,00510,00510,00510,005
04 de mai. de 2021549,00549,00523,00523,00523,0020
03 de mai. de 2021588,00588,00576,00576,00576,0015
30 de abr. de 2021599,00599,00599,00599,00599,0010
29 de abr. de 2021591,00591,00591,00591,00591,00-
28 de abr. de 2021591,00591,00591,00591,00591,00-
27 de abr. de 2021591,00591,00591,00591,00591,00-
26 de abr. de 2021591,00591,00591,00591,00591,00-
23 de abr. de 2021591,00591,00591,00591,00591,00-
22 de abr. de 2021591,00591,00591,00591,00591,00-
20 de abr. de 2021591,00591,00591,00591,00591,00-
19 de abr. de 2021591,00591,00591,00591,00591,00-
16 de abr. de 2021591,00591,00591,00591,00591,00-
15 de abr. de 2021591,00591,00591,00591,00591,00-
14 de abr. de 2021591,00591,00591,00591,00591,00-
13 de abr. de 2021591,00591,00591,00591,00591,00-
12 de abr. de 2021591,00591,00591,00591,00591,00-
09 de abr. de 2021591,00591,00591,00591,00591,00-
08 de abr. de 2021591,00591,00591,00591,00591,00-
07 de abr. de 2021591,00591,00591,00591,00591,00-
06 de abr. de 2021591,00591,00591,00591,00591,00-
05 de abr. de 2021591,00591,00591,00591,00591,00-
01 de abr. de 2021591,00591,00591,00591,00591,00-
31 de mar. de 2021591,00591,00591,00591,00591,004
30 de mar. de 2021579,99586,00579,99586,00586,008
29 de mar. de 2021578,00578,00578,00578,00578,00-
26 de mar. de 2021578,00578,00578,00578,00578,00-
25 de mar. de 2021578,00578,00578,00578,00578,00-
24 de mar. de 2021578,00578,00578,00578,00578,00-
23 de mar. de 2021578,00578,00578,00578,00578,00-
22 de mar. de 2021578,00578,00578,00578,00578,00-
19 de mar. de 2021578,00578,00578,00578,00578,00-
18 de mar. de 2021578,00578,00578,00578,00578,00-
17 de mar. de 2021578,00578,00578,00578,00578,00-
16 de mar. de 2021578,00578,00578,00578,00578,00-
15 de mar. de 2021578,00578,00578,00578,00578,00-
12 de mar. de 2021578,00578,00578,00578,00578,00-
11 de mar. de 2021578,00578,00578,00578,00578,00-
10 de mar. de 2021578,00578,00578,00578,00578,00-
09 de mar. de 2021578,00578,00578,00578,00578,00-
08 de mar. de 2021578,00578,00578,00578,00578,005
05 de mar. de 2021650,00650,00650,00650,00650,00-
04 de mar. de 2021650,00650,00650,00650,00650,00-
03 de mar. de 2021650,00650,00650,00650,00650,00-
02 de mar. de 2021650,00650,00650,00650,00650,00-
01 de mar. de 2021661,99661,99650,00650,00650,0010
26 de fev. de 2021636,28636,28636,28636,28636,28-
25 de fev. de 2021636,28636,28636,28636,28636,28-
24 de fev. de 2021636,28636,28636,28636,28636,28-
23 de fev. de 2021636,28636,28636,28636,28636,28-
22 de fev. de 2021636,28636,28636,28636,28636,28-
19 de fev. de 2021636,28636,28636,28636,28636,28-
18 de fev. de 2021636,28636,28636,28636,28636,28-
17 de fev. de 2021------
12 de fev. de 2021636,28636,28636,28636,28636,28-
11 de fev. de 2021636,28636,28636,28636,28636,28-
10 de fev. de 2021636,28636,28636,28636,28636,28-
09 de fev. de 2021636,28636,28636,28636,28636,28-
08 de fev. de 2021636,28636,28636,28636,28636,28-
05 de fev. de 2021636,28636,28636,28636,28636,28-
04 de fev. de 2021636,28636,28636,28636,28636,28-
03 de fev. de 2021636,28636,28636,28636,28636,28-
02 de fev. de 2021636,28636,28636,28636,28636,28-
01 de fev. de 2021636,28636,28636,28636,28636,28-
29 de jan. de 2021636,28636,28636,28636,28636,28-
28 de jan. de 2021636,28636,28636,28636,28636,28-
27 de jan. de 2021636,28636,28636,28636,28636,28-
26 de jan. de 2021634,46636,28634,46636,28636,28212
22 de jan. de 2021656,10656,10656,10656,10656,10-
21 de jan. de 2021656,10656,10656,10656,10656,10-
20 de jan. de 2021656,10656,10656,10656,10656,10-
19 de jan. de 2021656,10656,10656,10656,10656,10-
18 de jan. de 2021656,10656,10656,10656,10656,10-
15 de jan. de 2021656,10656,10656,10656,10656,10-
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...