Mercado fechado

ITOCHU Corporation (ITOCF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
39,700,00 (0,00%)
No fechamento: 02:32PM EST
Período:
09 de dez. de 2022 - 09 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 202339,7039,7039,7039,7039,70500
07 de dez. de 202339,2640,9539,2639,7039,706.700
06 de dez. de 202339,2639,9139,1039,3839,384.700
05 de dez. de 202339,0140,0539,0139,0139,016.200
04 de dez. de 202339,0139,6038,8539,0139,015.200
01 de dez. de 202339,4040,3839,2439,6139,615.500
30 de nov. de 202339,0139,0138,8539,0139,012.000
29 de nov. de 202339,0139,3739,0139,0139,012.000
28 de nov. de 202339,2840,0139,2840,0140,013.900
27 de nov. de 202339,2640,3239,1040,3240,322.600
24 de nov. de 202339,0539,0539,0539,0539,05700
22 de nov. de 202339,0940,3839,0540,3840,382.400
21 de nov. de 202339,4140,9239,2539,9339,932.800
20 de nov. de 202341,7941,9540,6241,4841,482.800
17 de nov. de 202340,4741,7340,4740,9040,90541.100
16 de nov. de 202339,5940,0539,5940,0540,05151.200
15 de nov. de 202340,0040,0039,3939,4639,461.000
14 de nov. de 202338,5340,0038,5339,5639,565.200
13 de nov. de 202339,5839,5838,2238,2238,22800
10 de nov. de 202339,0539,0539,0539,0539,051.000
09 de nov. de 202339,5039,5038,5938,9538,95700
08 de nov. de 202337,2137,2136,9137,0037,001.400
07 de nov. de 202339,5039,5038,5438,5438,5475.300
06 de nov. de 202339,2439,2438,0938,0938,09237.600
03 de nov. de 202338,5739,5038,5739,3639,362.600
02 de nov. de 202336,5336,5336,5336,5336,53500
01 de nov. de 202335,7935,7935,7935,7935,79-
31 de out. de 202335,2835,7935,2835,7935,79900
30 de out. de 202335,4636,1034,9636,1036,10400
27 de out. de 202335,2135,2135,2135,2135,21600
26 de out. de 202335,0035,0035,0035,0035,00600
25 de out. de 202335,6635,6635,6635,6635,66-
24 de out. de 202335,6635,6635,6635,6635,66400
23 de out. de 202334,3434,9934,3434,9434,941.400
20 de out. de 202335,2935,2935,2935,2935,29-
19 de out. de 202335,2935,2935,2935,2935,29100
18 de out. de 202336,0336,0336,0336,0336,031.500
17 de out. de 202336,8936,8936,8936,8936,89200
16 de out. de 202335,7836,3035,7836,3036,308.900
13 de out. de 202336,3936,3936,3936,3936,391.000
12 de out. de 202336,0536,0535,8935,9635,9615.700
11 de out. de 202336,8736,8736,8736,8736,8720.900
10 de out. de 202336,8736,8736,8736,8736,87200
09 de out. de 202334,8134,8134,8134,8134,81400
06 de out. de 202334,5335,1834,5335,1835,18600
05 de out. de 202334,5434,5434,5434,5434,541.000
04 de out. de 202335,0035,0035,0035,0035,00200
03 de out. de 202335,3035,3035,1835,1835,18800
02 de out. de 202336,6236,6236,6236,6236,62-
29 de set. de 202337,0037,0036,6236,6236,62300
28 de set. de 202337,6637,6637,6637,6637,66-
28 de set. de 20230.535 Dividendo
27 de set. de 202337,2237,6637,2237,6637,132.500
26 de set. de 202339,0139,0138,0038,0037,46900
25 de set. de 202338,1038,1038,1038,1037,56-
22 de set. de 202338,1038,1038,1038,1037,56100
21 de set. de 202336,9638,1036,9638,1037,561.300
20 de set. de 202339,5039,5039,5039,5038,94100
19 de set. de 202339,5039,5039,5039,5038,94600
18 de set. de 202339,5039,5039,5039,5038,94200
15 de set. de 202339,1639,1638,8238,8238,2721.600
14 de set. de 202338,8238,8238,8238,8238,27400
13 de set. de 202337,8137,8137,8137,8137,271.000
12 de set. de 202338,2338,2338,2338,2337,69700
11 de set. de 202338,2338,2338,2338,2337,69-
08 de set. de 202338,2338,2338,2338,2337,69300
07 de set. de 202338,5538,5538,5538,5538,001.500
06 de set. de 202337,9737,9737,9737,9737,43-
05 de set. de 202337,9737,9737,9737,9737,43500
01 de set. de 202338,0038,8038,0038,8038,25300
31 de ago. de 202337,7037,7037,7037,7037,16400
30 de ago. de 202336,7836,7836,7836,7836,26-
29 de ago. de 202337,4537,4536,7836,7836,26600
28 de ago. de 202337,5037,5037,5037,5036,97-
25 de ago. de 202337,0237,5037,0237,5036,97300
24 de ago. de 202336,4237,0036,4237,0036,47400
23 de ago. de 202337,1037,4936,9436,9436,421.700
22 de ago. de 202337,4837,4837,4837,4836,95600
21 de ago. de 202336,5436,5436,4636,4635,94800
18 de ago. de 202336,9136,9136,9136,9136,395.600
17 de ago. de 202337,4437,4437,4437,4436,91300
16 de ago. de 202338,8038,8038,0038,0037,46400
15 de ago. de 202338,9338,9738,9338,9738,427.400
14 de ago. de 202339,2339,2339,2339,2338,677.000
11 de ago. de 202339,1939,2339,0339,2338,67500
10 de ago. de 202338,4238,4238,4238,4237,87-
09 de ago. de 202338,4238,4238,4238,4237,87500
08 de ago. de 202339,1139,2338,8339,2338,67800
07 de ago. de 202339,1039,1039,1039,1038,54200
04 de ago. de 202339,2039,2039,2039,2038,64-
03 de ago. de 202339,2039,2039,2039,2038,64800
02 de ago. de 202339,0039,0039,0039,0038,45200
01 de ago. de 202339,8039,8039,8039,8039,23300
31 de jul. de 202339,7739,7739,7739,7739,21100
28 de jul. de 202339,9139,9139,7739,7739,21200
27 de jul. de 202339,1339,1839,1339,1838,621.400
26 de jul. de 202339,0039,3539,0039,3538,79600
25 de jul. de 202339,4539,4539,4539,4538,891.100
24 de jul. de 202339,8039,8039,4039,4038,8410.200
21 de jul. de 202338,8039,1038,6039,1038,542.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...