Mercado fechado

ITOCHU Corporation (ITOCF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
31,860,00 (0,00%)
No fechamento: 11:22AM EST
Período:
28 de jan. de 2022 - 28 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 202331,8631,8631,8631,8631,863.500
26 de jan. de 202331,8631,8631,8631,8631,861.500
25 de jan. de 202331,8631,8631,8631,8631,86-
24 de jan. de 202331,8631,8631,8631,8631,86-
23 de jan. de 202331,3131,8631,3131,8631,862.400
20 de jan. de 202331,8631,8631,8631,8631,86-
19 de jan. de 202331,8631,8631,8631,8631,86200
18 de jan. de 202331,9731,9731,9731,9731,97-
17 de jan. de 202331,8931,9731,8931,9731,97600
13 de jan. de 202331,4131,4131,4131,4131,41-
12 de jan. de 202331,4131,4131,4131,4131,41100
11 de jan. de 202329,7129,7129,7129,7129,71100
10 de jan. de 202329,7129,7129,7129,7129,71100
09 de jan. de 202329,7129,7129,7129,7129,71-
06 de jan. de 202329,7129,7129,7129,7129,711.100
05 de jan. de 202330,6030,6030,6030,6030,60-
04 de jan. de 202330,6030,6030,6030,6030,60200
03 de jan. de 202332,3632,3632,1632,1632,16400
30 de dez. de 202231,3031,3031,3031,3031,30500
29 de dez. de 202232,0232,0231,3031,3031,30400
28 de dez. de 202231,6131,6131,6131,6131,6112.300
27 de dez. de 202231,3431,6131,3431,6131,61900
23 de dez. de 202231,3431,3431,3431,3431,34-
22 de dez. de 202231,3431,3431,3431,3431,34-
21 de dez. de 202231,3431,3431,3431,3431,34100
20 de dez. de 202230,9930,9930,9930,9930,99-
19 de dez. de 202230,9930,9930,9930,9930,99900
16 de dez. de 202231,9031,9031,9031,9031,90-
15 de dez. de 202231,9031,9031,9031,9031,90-
14 de dez. de 202231,9031,9031,9031,9031,90100
13 de dez. de 202231,9031,9031,9031,9031,90400
12 de dez. de 202231,0031,0031,0031,0031,00100
09 de dez. de 202231,0031,0030,9830,9830,98600
08 de dez. de 202230,4230,4230,3430,3430,34500
07 de dez. de 202230,0030,0030,0030,0030,00-
06 de dez. de 202230,0030,0030,0030,0030,00-
05 de dez. de 202230,3430,3430,0030,0030,00800
02 de dez. de 202231,0531,0531,0531,0531,05-
01 de dez. de 202231,0531,0531,0531,0531,05100
30 de nov. de 202230,8530,8530,8530,8530,85-
29 de nov. de 202230,8530,8530,8530,8530,851.900
28 de nov. de 202230,7430,7430,7430,7430,743.000
25 de nov. de 202230,0530,0530,0530,0530,05-
23 de nov. de 202230,0530,0530,0530,0530,05100
22 de nov. de 202230,0530,5030,0530,0530,054.700
21 de nov. de 202230,1230,1230,1230,1230,12-
18 de nov. de 202230,1230,1230,1230,1230,12-
17 de nov. de 202230,1230,1230,1230,1230,12-
16 de nov. de 202230,1230,1230,1230,1230,122.500
15 de nov. de 202230,0030,0030,0030,0030,00-
14 de nov. de 202230,0030,0030,0030,0030,00700
11 de nov. de 202229,9429,9429,9429,9429,94100
10 de nov. de 202229,7129,9429,7129,9429,94700
09 de nov. de 202229,0429,0429,0429,0429,048.800
08 de nov. de 202228,4529,0428,4529,0429,04900
07 de nov. de 202227,0027,0027,0027,0027,00-
04 de nov. de 202227,0027,0027,0027,0027,00300
03 de nov. de 202227,0027,0027,0027,0027,00300
02 de nov. de 202226,8527,1526,8527,1527,15300
01 de nov. de 202226,7326,7326,7326,7326,73200
31 de out. de 202226,0326,0326,0326,0326,03-
28 de out. de 202226,0326,0326,0326,0326,032.900
27 de out. de 202226,2726,2726,2726,2726,271.600
26 de out. de 202226,7526,7526,7526,7526,75500
25 de out. de 202226,4326,4326,4326,4326,43500
24 de out. de 202225,8125,9925,8125,9925,993.500
21 de out. de 202225,8725,8725,8725,8725,87-
20 de out. de 202225,8925,8925,8725,8725,87200
19 de out. de 202225,5525,5525,5525,5525,55-
18 de out. de 202225,5525,5525,5525,5525,551.300
17 de out. de 202226,2526,2526,2526,2526,2510.600
14 de out. de 202226,2526,2526,2526,2526,25-
13 de out. de 202226,2526,2526,2526,2526,25-
12 de out. de 202226,2526,2526,2526,2526,2510.000
11 de out. de 202226,2526,2526,2526,2526,25-
10 de out. de 202225,9226,2525,9226,2526,251.200
07 de out. de 202226,5026,5026,5026,5026,50-
06 de out. de 202226,5026,5026,5026,5026,50-
05 de out. de 202226,5026,5026,5026,5026,50-
04 de out. de 202226,5026,5026,5026,5026,502.100
03 de out. de 202224,8524,8524,8524,8524,85100
30 de set. de 202224,2024,2024,2024,2024,20100
29 de set. de 202225,1425,1425,1425,1425,14-
29 de set. de 20220.451 Dividendo
28 de set. de 202225,1425,1425,1425,1424,69-
27 de set. de 202225,1425,1425,1425,1424,69-
26 de set. de 202225,1425,1425,1425,1424,693.800
23 de set. de 202226,5026,5026,5026,5026,0242.000
22 de set. de 202226,5026,5026,5026,5026,0224.000
21 de set. de 202226,3026,3026,2726,2725,8016.700
20 de set. de 202225,9425,9425,9425,9425,47500
19 de set. de 202226,7626,7626,7626,7626,28-
16 de set. de 202226,7626,7626,7626,7626,281.000
15 de set. de 202226,7626,7626,7626,7626,28-
14 de set. de 202226,7626,7626,7626,7626,28-
13 de set. de 202226,7626,7626,7626,7626,28-
12 de set. de 202226,0326,8726,0326,7626,282.300
09 de set. de 202226,4526,4526,4526,4525,98-
08 de set. de 202226,4526,4526,4526,4525,983.800
07 de set. de 202225,5026,1725,5026,1725,705.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...