Mercado fechado

ITOCHU Corporation (ITOCF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
50,50+0,90 (+1,81%)
No fechamento: 03:53PM EDT
Período:
15 de jul. de 2023 - 15 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de jul. de 202450,5050,5050,3250,5050,504.765
12 de jul. de 202449,5650,9049,5650,5050,5010.400
11 de jul. de 202449,1049,6649,1049,5049,501.000
10 de jul. de 202449,3349,7749,1649,3249,322.400
09 de jul. de 202451,1951,3549,7349,7349,731.400
08 de jul. de 202452,8352,8350,0050,0050,001.900
05 de jul. de 202451,7151,7149,6449,6449,64900
03 de jul. de 202449,2450,5349,2450,5150,511.400
02 de jul. de 202447,0050,7247,0050,5550,5519.300
01 de jul. de 202448,7448,7447,9548,4948,4917.500
28 de jun. de 202449,0049,6049,0049,0049,005.400
27 de jun. de 202448,4448,4446,3048,1248,124.100
26 de jun. de 202447,1448,2847,1448,2848,28700
25 de jun. de 202445,2148,2845,2147,1847,182.900
24 de jun. de 202446,2346,2345,1645,1645,162.600
21 de jun. de 202446,1546,3145,6046,1546,151.100
20 de jun. de 202445,0047,1345,0046,6046,602.400
18 de jun. de 202446,4746,6145,3546,6146,611.500
17 de jun. de 202447,4147,4345,9645,9645,961.300
14 de jun. de 202446,0348,4446,0348,4448,448.700
13 de jun. de 202447,8147,8147,8147,8147,81800
12 de jun. de 202447,0049,0547,0047,8147,8112.000
11 de jun. de 202446,6746,6746,6746,6746,672.800
10 de jun. de 202447,0747,9045,5947,0547,058.100
07 de jun. de 202448,3748,3747,0147,0147,011.300
06 de jun. de 202446,9447,1046,8246,8246,825.100
05 de jun. de 202447,6547,7447,0147,0147,011.000
04 de jun. de 202449,3249,3248,0348,0348,031.800
03 de jun. de 202446,3749,1746,3748,8848,883.000
31 de mai. de 202448,8548,8546,2346,2346,231.300
30 de mai. de 202447,3347,3345,1646,2346,231.000
29 de mai. de 202446,7546,7546,0046,5046,502.600
28 de mai. de 202448,7348,7346,9147,7147,7111.100
24 de mai. de 202447,3247,3245,1646,7546,759.700
23 de mai. de 202447,6947,6945,1745,1745,172.200
22 de mai. de 202448,1148,1145,1746,5046,502.700
21 de mai. de 202447,7747,9346,4847,6147,611.500
20 de mai. de 202446,3647,5846,3646,5246,523.600
17 de mai. de 202447,0147,0146,0847,0147,013.200
16 de mai. de 202447,4047,5646,1446,9146,913.300
15 de mai. de 202447,1047,1045,1646,2546,2513.800
14 de mai. de 202446,0046,7245,1645,8445,845.100
13 de mai. de 202446,8647,0144,6845,8245,821.900
10 de mai. de 202447,4847,4845,9445,9445,94900
09 de mai. de 202447,3047,3045,9346,3946,393.000
08 de mai. de 202447,5847,5845,0445,2045,202.800
07 de mai. de 202448,1048,1048,1048,1048,101.300
06 de mai. de 202449,1049,1047,0348,3548,354.300
03 de mai. de 202446,6549,0346,4948,6148,614.700
02 de mai. de 202448,6848,6846,7646,7646,762.100
01 de mai. de 202445,6445,6445,6445,6445,64600
30 de abr. de 202443,8244,7243,8244,7044,70900
29 de abr. de 202444,6744,9644,6044,6644,662.700
26 de abr. de 202443,3344,6443,3344,4644,461.800
25 de abr. de 202443,8644,2543,7443,9643,961.500
24 de abr. de 202443,0044,4643,0044,0544,052.000
23 de abr. de 202444,3644,3642,3143,2043,2043.200
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...