Mercado abrirá em 7 h 7 min

ITOCHU Corporation (ITOCF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
42,69+1,18 (+2,84%)
No fechamento: 03:24PM EDT
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de abr. de 202441,8343,3141,6942,6942,695.300
19 de abr. de 202441,5142,6641,5141,5141,511.800
18 de abr. de 202441,7043,5241,7043,4943,4920.700
17 de abr. de 202444,7244,7242,4742,6042,601.300
16 de abr. de 202443,7544,6142,2042,3642,362.600
15 de abr. de 202444,9845,1443,5444,0644,065.300
12 de abr. de 202445,4645,4643,5443,7043,705.400
11 de abr. de 202445,4545,4543,5443,8343,834.800
10 de abr. de 202443,7944,0343,7343,7343,731.500
09 de abr. de 202444,4545,5144,4144,5144,512.900
08 de abr. de 202445,2645,4243,6145,0045,001.600
05 de abr. de 202445,0745,4244,8045,4245,422.400
04 de abr. de 202445,3045,5544,2444,2444,241.700
03 de abr. de 202446,0446,0442,1945,3045,306.500
02 de abr. de 202442,0043,0041,5442,3942,395.400
01 de abr. de 202442,6143,3742,0042,8242,825.400
28 de mar. de 202443,4243,4643,3043,4643,464.300
28 de mar. de 20240.529 Dividendo
27 de mar. de 202442,3344,5142,3343,3342,805.200
26 de mar. de 202443,7743,7742,5942,5942,071.300
25 de mar. de 202442,4044,0542,4043,9543,413.300
22 de mar. de 202442,8944,0942,8943,5743,042.000
21 de mar. de 202442,5642,5642,4042,5542,032.600
20 de mar. de 202443,8843,8843,3543,8143,282.300
19 de mar. de 202443,1843,2242,4443,2242,691.800
18 de mar. de 202444,1944,1942,3842,5942,071.500
15 de mar. de 202442,4244,9842,4242,5041,983.700
14 de mar. de 202442,1643,0241,8242,7142,193.800
13 de mar. de 202442,0042,6841,5642,6842,165.100
12 de mar. de 202443,1943,3942,2843,3942,8611.400
11 de mar. de 202444,2844,4742,7342,8942,372.500
08 de mar. de 202442,7045,8342,7044,2043,663.900
07 de mar. de 202445,0545,6244,4644,6544,104.200
06 de mar. de 202445,4145,5743,5045,3544,803.100
05 de mar. de 202443,5644,5943,5644,2643,722.200
04 de mar. de 202444,5044,5043,0443,7843,252.000
01 de mar. de 202443,2544,3443,2544,2443,703.700
29 de fev. de 202443,5044,2643,5044,2643,72800
28 de fev. de 202444,0044,5343,0444,0043,468.000
27 de fev. de 202445,0045,0044,0044,0043,461.400
26 de fev. de 202445,0045,0044,3044,4843,944.100
23 de fev. de 202444,9444,9444,6044,7444,192.100
22 de fev. de 202445,3445,3443,1644,9144,364.100
21 de fev. de 202445,3445,5043,0443,5443,015.500
20 de fev. de 202443,6944,8742,8844,8744,323.800
16 de fev. de 202442,8144,7342,8144,7344,188.000
15 de fev. de 202444,5644,7243,2743,2742,7414.300
14 de fev. de 202444,1144,2843,1143,1142,589.300
13 de fev. de 202444,1344,2943,4044,0043,4638.300
12 de fev. de 202444,8444,8442,9143,1942,667.500
09 de fev. de 202442,8845,2842,8845,0144,462.400
08 de fev. de 202446,0046,0044,2344,2343,692.900
07 de fev. de 202446,7846,7844,9245,6345,073.000
06 de fev. de 202442,7045,3242,7044,6444,101.800
05 de fev. de 202445,9746,1344,1345,5645,002.000
02 de fev. de 202446,9446,9446,1446,1445,581.300
01 de fev. de 202444,7346,7844,7346,3045,732.600
31 de jan. de 202445,7545,9445,6145,6145,054.100
30 de jan. de 202445,6645,6644,2944,2943,751.300
29 de jan. de 202445,5945,5944,3944,6644,113.200
26 de jan. de 202445,0145,0144,1444,1443,603.800
25 de jan. de 202444,1345,7544,1345,7545,19167.000
24 de jan. de 202446,2446,2445,8446,0045,44424.800
23 de jan. de 202446,1146,1144,1745,5044,9410.200
22 de jan. de 202444,9645,5244,9645,3444,79800
19 de jan. de 202445,7045,7043,1244,3843,8414.800
18 de jan. de 202445,3445,3443,1244,1743,631.200
17 de jan. de 202445,1845,1844,9544,9544,406.600
16 de jan. de 202444,7045,2244,7044,9044,3514.600
12 de jan. de 202443,7346,7343,7345,2044,6528.700
11 de jan. de 202444,8645,0242,8943,7943,266.900
10 de jan. de 202442,6242,6241,6641,6641,151.400
09 de jan. de 202441,0541,0540,5340,9540,451.200
08 de jan. de 202441,8841,8840,0841,4840,9721.100
05 de jan. de 202441,6541,6539,9340,0939,608.700
04 de jan. de 202441,2441,4040,4240,4239,931.900
03 de jan. de 202439,1040,6939,1040,6940,194.000
02 de jan. de 202441,4041,5641,1141,1340,636.100
29 de dez. de 202341,8741,8740,5740,5740,073.200
28 de dez. de 202340,4142,3040,4141,3140,811.600
27 de dez. de 202340,7440,9040,7340,7340,234.400
26 de dez. de 202340,7440,8540,4140,7440,243.000
22 de dez. de 202340,6840,8440,4140,4139,9268.000
21 de dez. de 202340,5040,5939,7340,5940,0979.200
20 de dez. de 202340,5040,5040,5040,5040,01700
19 de dez. de 202340,7440,9040,4040,4940,003.500
18 de dez. de 202340,7440,9040,7440,9040,40500
15 de dez. de 202340,3040,8340,0740,8340,332.700
14 de dez. de 202339,6641,0239,5040,2139,725.600
13 de dez. de 202340,3940,3939,5040,0339,543.800
12 de dez. de 202340,3540,7539,7839,9439,452.500
11 de dez. de 202339,2641,2339,1040,6540,154.500
08 de dez. de 202339,7039,7039,7039,7039,22500
07 de dez. de 202339,2640,9539,2639,7039,226.700
06 de dez. de 202339,2639,9139,1039,3838,904.700
05 de dez. de 202339,0140,0539,0139,0138,536.200
04 de dez. de 202339,0139,6038,8539,0138,535.200
01 de dez. de 202339,4040,3839,2439,6139,135.500
30 de nov. de 202339,0139,0138,8539,0138,532.000
29 de nov. de 202339,0139,3739,0139,0138,532.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...