Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.918,45 -2.095,41 (-3,33%)
Inghams Group Limited (ING.XA)
Cboe AU - Cboe AU Preço em Tempo Real. Moeda em AUD.
Adicionar à lista
No fechamento: 03:59PM AEST
Período:
11 de mai. de 2023 - 11 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 10 de mai. de 2024 | 3,8300 | 3,8700 | 3,8100 | 3,8700 | 3,8700 | 120.903 |
| 09 de mai. de 2024 | 3,8200 | 3,8300 | 3,8000 | 3,8100 | 3,8100 | 293.889 |
| 08 de mai. de 2024 | 3,7950 | 3,8300 | 3,7750 | 3,8200 | 3,8200 | 199.289 |
| 07 de mai. de 2024 | 3,7700 | 3,8000 | 3,7450 | 3,8000 | 3,8000 | 191.219 |
| 06 de mai. de 2024 | 3,7800 | 3,8100 | 3,7500 | 3,7800 | 3,7800 | 382.059 |
| 03 de mai. de 2024 | 3,7300 | 3,7900 | 3,7300 | 3,7800 | 3,7800 | 290.344 |
| 02 de mai. de 2024 | 3,7150 | 3,7350 | 3,6750 | 3,7300 | 3,7300 | 391.889 |
| 01 de mai. de 2024 | 3,6550 | 3,7600 | 3,6550 | 3,7400 | 3,7400 | 377.982 |
| 30 de abr. de 2024 | 3,6600 | 3,6850 | 3,6400 | 3,6700 | 3,6700 | 169.103 |
| 29 de abr. de 2024 | 3,5700 | 3,6750 | 3,5600 | 3,6500 | 3,6500 | 169.595 |
| 26 de abr. de 2024 | 3,5800 | 3,5800 | 3,5300 | 3,5300 | 3,5300 | 117.500 |
| 24 de abr. de 2024 | 3,6550 | 3,7150 | 3,6300 | 3,6300 | 3,6300 | 217.826 |
| 23 de abr. de 2024 | 3,5900 | 3,6600 | 3,5900 | 3,6600 | 3,6600 | 152.491 |
| 22 de abr. de 2024 | 3,5850 | 3,6500 | 3,5850 | 3,6250 | 3,6250 | 218.896 |
| 19 de abr. de 2024 | 3,5500 | 3,5650 | 3,5250 | 3,5500 | 3,5500 | 1.237.772 |
| 18 de abr. de 2024 | 3,5200 | 3,6100 | 3,5200 | 3,5900 | 3,5900 | 348.931 |
| 17 de abr. de 2024 | - | - | - | - | - | - |
| 16 de abr. de 2024 | 3,4700 | 3,5000 | 3,4200 | 3,4500 | 3,4500 | 264.295 |
| 15 de abr. de 2024 | 3,5200 | 3,5400 | 3,4900 | 3,4900 | 3,4900 | 142.000 |
| 12 de abr. de 2024 | 3,5800 | 3,6100 | 3,5300 | 3,5450 | 3,5450 | 208.959 |
| 11 de abr. de 2024 | 3,5700 | 3,6050 | 3,5550 | 3,5900 | 3,5900 | 194.715 |
| 10 de abr. de 2024 | 3,5900 | 3,5950 | 3,5700 | 3,5900 | 3,5900 | 275.557 |
| 09 de abr. de 2024 | 3,5900 | 3,5900 | 3,5350 | 3,5700 | 3,5700 | 190.268 |
| 08 de abr. de 2024 | 3,6400 | 3,6500 | 3,5900 | 3,5900 | 3,5900 | 156.444 |
| 05 de abr. de 2024 | 3,6400 | 3,6500 | 3,6100 | 3,6300 | 3,6300 | 202.970 |
| 04 de abr. de 2024 | 3,6200 | 3,6550 | 3,6050 | 3,6450 | 3,6450 | 202.422 |
| 03 de abr. de 2024 | 3,5900 | 3,6200 | 3,5800 | 3,6100 | 3,6100 | 190.697 |
| 02 de abr. de 2024 | 3,5800 | 3,6200 | 3,5600 | 3,6100 | 3,6100 | 146.533 |
| 28 de mar. de 2024 | 3,6100 | 3,6200 | 3,5750 | 3,5850 | 3,5850 | 135.843 |
| 27 de mar. de 2024 | 3,5300 | 3,6100 | 3,5300 | 3,5900 | 3,5900 | 297.126 |
| 26 de mar. de 2024 | 3,5400 | 3,5800 | 3,5300 | 3,5400 | 3,5400 | 156.671 |
| 25 de mar. de 2024 | 3,5950 | 3,6000 | 3,5400 | 3,5400 | 3,5400 | 283.859 |
| 22 de mar. de 2024 | 3,6350 | 3,6400 | 3,5900 | 3,6050 | 3,6050 | 151.266 |
| 21 de mar. de 2024 | 3,6200 | 3,6700 | 3,6200 | 3,6600 | 3,6600 | 256.985 |
| 20 de mar. de 2024 | 3,5700 | 3,6200 | 3,5600 | 3,6000 | 3,6000 | 302.894 |
| 19 de mar. de 2024 | 3,5300 | 3,5300 | 3,4800 | 3,5100 | 3,5100 | 247.490 |
| 18 de mar. de 2024 | 3,4500 | 3,5500 | 3,4450 | 3,5400 | 3,5400 | 267.675 |
| 15 de mar. de 2024 | 3,5100 | 3,5100 | 3,4500 | 3,4650 | 3,4650 | 276.930 |
| 14 de mar. de 2024 | 3,5750 | 3,5850 | 3,5000 | 3,5150 | 3,5150 | 384.505 |
| 14 de mar. de 2024 | 0.12 Dividendo | |||||
| 13 de mar. de 2024 | 3,6500 | 3,7100 | 3,6300 | 3,7000 | 3,5800 | 423.073 |
| 12 de mar. de 2024 | 3,6850 | 3,6850 | 3,6400 | 3,6500 | 3,5316 | 281.914 |
| 11 de mar. de 2024 | 3,6800 | 3,7200 | 3,6400 | 3,6700 | 3,5510 | 307.663 |
| 08 de mar. de 2024 | 3,7000 | 3,7500 | 3,6700 | 3,6800 | 3,5606 | 343.896 |
| 07 de mar. de 2024 | 3,6200 | 3,6800 | 3,6200 | 3,6700 | 3,5510 | 545.503 |
| 06 de mar. de 2024 | 3,6500 | 3,6700 | 3,6000 | 3,6000 | 3,4832 | 497.696 |
| 05 de mar. de 2024 | 3,6000 | 3,6400 | 3,5700 | 3,6300 | 3,5123 | 326.527 |
| 04 de mar. de 2024 | 3,6100 | 3,6450 | 3,6000 | 3,6200 | 3,5026 | 347.558 |
| 01 de mar. de 2024 | 3,6600 | 3,6700 | 3,6100 | 3,6150 | 3,4978 | 298.950 |
| 29 de fev. de 2024 | 3,6400 | 3,6750 | 3,5950 | 3,6400 | 3,5219 | 477.743 |
| 28 de fev. de 2024 | 3,6500 | 3,6800 | 3,6250 | 3,6400 | 3,5219 | 1.039.707 |
| 27 de fev. de 2024 | 3,6450 | 3,6650 | 3,6000 | 3,6200 | 3,5026 | 548.825 |
| 26 de fev. de 2024 | 3,5900 | 3,6250 | 3,5000 | 3,6100 | 3,4929 | 1.213.245 |
| 23 de fev. de 2024 | 3,5400 | 3,5950 | 3,5300 | 3,5600 | 3,4445 | 1.364.101 |
| 22 de fev. de 2024 | 3,5400 | 3,5600 | 3,4900 | 3,5400 | 3,4252 | 459.940 |
| 21 de fev. de 2024 | 3,6100 | 3,6600 | 3,5200 | 3,5500 | 3,4349 | 787.616 |
| 20 de fev. de 2024 | 3,5800 | 3,6950 | 3,5500 | 3,6000 | 3,4832 | 1.376.222 |
| 19 de fev. de 2024 | 3,7000 | 3,7300 | 3,5100 | 3,5850 | 3,4687 | 985.893 |
| 16 de fev. de 2024 | 4,0650 | 4,0900 | 3,6100 | 3,7500 | 3,6284 | 2.119.372 |
| 15 de fev. de 2024 | 4,3200 | 4,3300 | 4,2700 | 4,3000 | 4,1605 | 352.095 |
| 14 de fev. de 2024 | 4,3300 | 4,3700 | 4,3250 | 4,3500 | 4,2089 | 200.338 |
| 13 de fev. de 2024 | 4,3450 | 4,3700 | 4,3250 | 4,3550 | 4,2138 | 613.184 |
| 12 de fev. de 2024 | 4,2800 | 4,3550 | 4,2800 | 4,3200 | 4,1799 | 288.797 |
| 09 de fev. de 2024 | 4,3100 | 4,3300 | 4,2800 | 4,3100 | 4,1702 | 139.049 |
| 08 de fev. de 2024 | 4,4900 | 4,4900 | 4,3500 | 4,3600 | 4,2186 | 486.316 |
| 07 de fev. de 2024 | 4,4300 | 4,4900 | 4,4150 | 4,4850 | 4,3395 | 713.708 |
| 06 de fev. de 2024 | 4,3500 | 4,5100 | 4,3500 | 4,4500 | 4,3057 | 375.610 |
| 05 de fev. de 2024 | 4,3200 | 4,3400 | 4,2800 | 4,3300 | 4,1896 | 148.164 |
| 02 de fev. de 2024 | 4,3300 | 4,3450 | 4,2800 | 4,3350 | 4,1944 | 153.315 |
| 01 de fev. de 2024 | 4,3200 | 4,3400 | 4,2650 | 4,3400 | 4,1992 | 328.571 |
| 31 de jan. de 2024 | 4,2800 | 4,3000 | 4,2550 | 4,2800 | 4,1412 | 241.999 |
| 30 de jan. de 2024 | 4,3300 | 4,3400 | 4,2300 | 4,2550 | 4,1170 | 346.265 |
| 29 de jan. de 2024 | 4,3300 | 4,3400 | 4,3000 | 4,3300 | 4,1896 | 982.867 |
| 25 de jan. de 2024 | 4,3200 | 4,3200 | 4,2800 | 4,2900 | 4,1509 | 242.796 |
| 24 de jan. de 2024 | 4,3200 | 4,3350 | 4,2600 | 4,2750 | 4,1364 | 598.254 |
| 23 de jan. de 2024 | 4,3200 | 4,3600 | 4,3150 | 4,3400 | 4,1992 | 756.957 |
| 22 de jan. de 2024 | 4,3000 | 4,3600 | 4,2900 | 4,3300 | 4,1896 | 240.606 |
| 19 de jan. de 2024 | 4,2700 | 4,3300 | 4,2550 | 4,2600 | 4,1218 | 229.609 |
| 18 de jan. de 2024 | - | - | - | - | - | - |
| 17 de jan. de 2024 | 4,2900 | 4,3500 | 4,2500 | 4,3200 | 4,1799 | 208.338 |
| 16 de jan. de 2024 | 4,1800 | 4,2600 | 4,1700 | 4,2500 | 4,1122 | 120.871 |
| 15 de jan. de 2024 | 4,0800 | 4,2450 | 4,0750 | 4,2200 | 4,0831 | 279.244 |
| 12 de jan. de 2024 | 3,9800 | 4,1050 | 3,9600 | 4,0900 | 3,9574 | 340.970 |
| 11 de jan. de 2024 | 3,9600 | 4,0300 | 3,9500 | 4,0100 | 3,8799 | 257.666 |
| 10 de jan. de 2024 | 3,9500 | 3,9750 | 3,9200 | 3,9400 | 3,8122 | 303.481 |
| 09 de jan. de 2024 | 3,8900 | 3,9500 | 3,8800 | 3,9100 | 3,7832 | 272.697 |
| 08 de jan. de 2024 | 3,8400 | 3,8450 | 3,8000 | 3,8200 | 3,6961 | 120.627 |
| 05 de jan. de 2024 | 3,8200 | 3,8600 | 3,8000 | 3,8450 | 3,7203 | 151.494 |
| 04 de jan. de 2024 | 3,8600 | 3,8650 | 3,8200 | 3,8300 | 3,7058 | 188.314 |
| 03 de jan. de 2024 | 3,8800 | 3,9000 | 3,8500 | 3,8600 | 3,7348 | - |
| 02 de jan. de 2024 | 3,9500 | 3,9650 | 3,9100 | 3,9200 | 3,7929 | 95.325 |
| 29 de dez. de 2023 | 3,9500 | 3,9750 | 3,9450 | 3,9650 | 3,8364 | 60.442 |
| 28 de dez. de 2023 | 3,9800 | 3,9800 | 3,9500 | 3,9600 | 3,8316 | 92.835 |
| 27 de dez. de 2023 | 3,9500 | 3,9700 | 3,9200 | 3,9500 | 3,8219 | 124.636 |
| 22 de dez. de 2023 | 3,9200 | 3,9300 | 3,9000 | 3,9200 | 3,7929 | 108.034 |
| 21 de dez. de 2023 | 3,9200 | 3,9450 | 3,8700 | 3,9300 | 3,8025 | 145.982 |
| 20 de dez. de 2023 | 3,9500 | 3,9600 | 3,8700 | 3,9200 | 3,7929 | 404.973 |
| 19 de dez. de 2023 | 3,8900 | 3,9400 | 3,8800 | 3,9400 | 3,8122 | 298.716 |
| 18 de dez. de 2023 | 3,9000 | 3,9000 | 3,8600 | 3,8600 | 3,7348 | 200.688 |
| 15 de dez. de 2023 | 3,8700 | 3,9550 | 3,8650 | 3,9300 | 3,8025 | 1.112.110 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.