Mercado fechado

IPG Photonics Corporation (I1PG34.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
429,000,00 (0,00%)
No fechamento: 1:52PM BRT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de set. de 2021429,00429,00429,00429,00429,00-
23 de set. de 2021429,00429,00429,00429,00429,00-
22 de set. de 2021429,00429,00429,00429,00429,00-
21 de set. de 2021431,28431,28429,00429,00429,0020
20 de set. de 2021461,25461,25461,25461,25461,25-
17 de set. de 2021461,25461,25461,25461,25461,25-
16 de set. de 2021461,25461,25461,25461,25461,25-
15 de set. de 2021461,25461,25461,25461,25461,25-
14 de set. de 2021461,25461,25461,25461,25461,25-
13 de set. de 2021461,25461,25461,25461,25461,25-
10 de set. de 2021461,25461,25461,25461,25461,25-
09 de set. de 2021461,25461,25461,25461,25461,25-
08 de set. de 2021461,25461,25461,25461,25461,2520
06 de set. de 2021470,50470,50470,50470,50470,50-
03 de set. de 2021470,50470,50470,50470,50470,50-
02 de set. de 2021470,50470,50470,50470,50470,50-
01 de set. de 2021470,50470,50470,50470,50470,50-
31 de ago. de 2021470,50470,50470,50470,50470,50-
30 de ago. de 2021470,50470,50470,50470,50470,50-
27 de ago. de 2021470,50470,50470,50470,50470,50-
26 de ago. de 2021470,50470,50470,50470,50470,50-
25 de ago. de 2021470,50470,50470,50470,50470,50-
24 de ago. de 2021470,50470,50470,50470,50470,50-
23 de ago. de 2021470,50470,50470,50470,50470,50-
20 de ago. de 2021470,50470,50470,50470,50470,50-
19 de ago. de 2021470,50470,50470,50470,50470,50-
18 de ago. de 2021470,50470,50470,50470,50470,50-
17 de ago. de 2021470,50470,50470,50470,50470,50-
16 de ago. de 2021470,50470,50470,50470,50470,50-
13 de ago. de 2021470,50470,50470,50470,50470,50-
12 de ago. de 2021470,50470,50470,50470,50470,50-
11 de ago. de 2021470,50470,50470,50470,50470,50-
10 de ago. de 2021470,50470,50470,50470,50470,50-
09 de ago. de 2021470,50470,50470,50470,50470,50-
06 de ago. de 2021470,50470,50470,50470,50470,50-
05 de ago. de 2021470,50470,50470,50470,50470,50-
04 de ago. de 2021470,50470,50470,50470,50470,50-
03 de ago. de 2021477,49477,49465,37470,50470,50286
02 de ago. de 2021561,00561,00561,00561,00561,0025
30 de jul. de 2021528,49528,49528,49528,49528,49-
29 de jul. de 2021528,49528,49528,49528,49528,49-
28 de jul. de 2021528,49528,49528,49528,49528,49-
27 de jul. de 2021528,49528,49528,49528,49528,492
26 de jul. de 2021544,80544,80544,80544,80544,80-
23 de jul. de 2021544,80544,80544,80544,80544,80-
22 de jul. de 2021544,80544,80544,80544,80544,80-
21 de jul. de 2021544,80544,80544,80544,80544,80-
20 de jul. de 2021543,00544,80543,00544,80544,8019
19 de jul. de 2021537,00537,00537,00537,00537,00-
16 de jul. de 2021537,00537,00537,00537,00537,00-
15 de jul. de 2021537,00537,00537,00537,00537,00-
14 de jul. de 2021537,00537,00537,00537,00537,00-
13 de jul. de 2021537,00537,00537,00537,00537,00-
12 de jul. de 2021537,00537,00537,00537,00537,00-
08 de jul. de 2021537,00537,00537,00537,00537,00-
07 de jul. de 2021537,00537,00537,00537,00537,00-
06 de jul. de 2021537,00537,00537,00537,00537,00-
05 de jul. de 2021537,00537,00537,00537,00537,00-
02 de jul. de 2021537,00537,00537,00537,00537,00-
01 de jul. de 2021537,00537,00537,00537,00537,00-
30 de jun. de 2021537,00537,00537,00537,00537,00-
29 de jun. de 2021537,00537,00537,00537,00537,00-
28 de jun. de 2021537,00537,00537,00537,00537,00-
25 de jun. de 2021537,00537,00537,00537,00537,00-
24 de jun. de 2021537,00537,00537,00537,00537,00-
23 de jun. de 2021537,00537,00537,00537,00537,00-
22 de jun. de 2021537,00537,00537,00537,00537,00-
21 de jun. de 2021537,00537,00537,00537,00537,00-
18 de jun. de 2021537,00537,00537,00537,00537,00-
17 de jun. de 2021537,00537,00537,00537,00537,00-
16 de jun. de 2021537,00537,00537,00537,00537,00-
15 de jun. de 2021537,00537,00537,00537,00537,00-
14 de jun. de 2021537,00537,00537,00537,00537,00-
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...