ITOCF - ITOCHU Corporation

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 202334,7034,7034,5034,5034,505.700
25 de mai. de 202334,3334,3334,0234,0434,042.200
24 de mai. de 202334,0034,5034,0034,5034,501.100
23 de mai. de 202334,9034,9034,4234,4234,424.200
22 de mai. de 202335,5035,6035,1435,2735,272.000
19 de mai. de 202335,1035,1034,8335,0035,00900
18 de mai. de 202335,6835,6835,6835,6835,683.600
17 de mai. de 202334,5234,9334,5234,9334,932.200
16 de mai. de 202334,8834,8834,7934,8834,881.500
15 de mai. de 202335,0135,0134,2434,6734,679.100
12 de mai. de 202335,6735,7035,0035,0035,001.500
11 de mai. de 202334,3434,8134,3434,5634,5620.500
10 de mai. de 202334,9034,9034,4934,4934,491.300
09 de mai. de 202334,8535,0534,8534,8634,861.800
08 de mai. de 202333,7734,5033,7734,2534,252.800
05 de mai. de 202333,3433,3433,3433,3433,34-
04 de mai. de 202333,3533,3533,3433,3433,341.100
03 de mai. de 202332,9434,1632,9333,1133,112.700
02 de mai. de 202333,1133,2432,4633,2433,245.200
01 de mai. de 202333,2433,4033,2433,4033,401.900
28 de abr. de 202333,3633,3633,3633,3633,36200
27 de abr. de 202333,4033,4033,2833,2833,281.900
26 de abr. de 202333,6633,6633,0033,0033,002.900
25 de abr. de 202333,5033,5033,5033,5033,50-
24 de abr. de 202333,1533,5033,1533,5033,50500
21 de abr. de 202333,3933,3933,2433,2433,241.600
20 de abr. de 202333,4133,4133,3533,3533,35500
19 de abr. de 202333,4133,8033,4133,4433,4420.700
18 de abr. de 202333,8134,0033,1733,5933,595.200
17 de abr. de 202333,2733,5033,2333,4433,443.100
14 de abr. de 202334,5134,6133,5434,1034,105.900
13 de abr. de 202333,2333,2332,4532,4532,4546.800
12 de abr. de 202332,5132,7032,5032,5432,542.600
11 de abr. de 202332,1132,1131,8432,1032,103.300
10 de abr. de 202330,5430,9030,5430,5430,54500
06 de abr. de 202331,2631,2631,2631,2631,26100
05 de abr. de 202332,0432,0432,0432,0432,04-
04 de abr. de 202332,0432,0432,0432,0432,04-
03 de abr. de 202332,0432,0432,0432,0432,04100
31 de mar. de 202332,2632,2632,2632,2632,26-
30 de mar. de 202332,2632,2632,2632,2632,26-
30 de mar. de 20230.565 Dividendo
29 de mar. de 202332,2632,2632,2632,2631,69-
28 de mar. de 202332,2632,2632,2632,2631,69300
27 de mar. de 202331,2431,2431,2431,2430,69-
24 de mar. de 202331,6131,6131,2431,2430,69600
23 de mar. de 202331,1431,1431,1431,1430,59-
22 de mar. de 202331,4931,4931,1431,1430,591.300
21 de mar. de 202331,2531,2531,2531,2530,70100
20 de mar. de 202331,3731,3731,2531,2530,701.300
17 de mar. de 202331,3931,3930,8930,8930,353.200
16 de mar. de 202329,8129,8129,8129,8129,29400
15 de mar. de 202330,3330,3329,8129,8129,291.100
14 de mar. de 202331,2631,2631,2631,2630,71-
13 de mar. de 202331,2631,2631,2631,2630,712.100
10 de mar. de 202331,6731,6731,6731,6731,12-
09 de mar. de 202331,6731,6731,6731,6731,12-
08 de mar. de 202331,6731,6731,6731,6731,1219.900
07 de mar. de 202331,5931,6731,5931,6731,12900
06 de mar. de 202330,0730,0730,0730,0729,54-
03 de mar. de 202330,0730,0730,0730,0729,54-
02 de mar. de 202330,3630,3630,0730,0729,542.700
01 de mar. de 202330,1830,1830,1830,1829,65100
28 de fev. de 202329,8829,8829,8829,8829,361.900
27 de fev. de 202330,4530,4530,2130,2129,686.500
24 de fev. de 202330,0930,0930,0930,0929,56-
23 de fev. de 202330,0030,0930,0030,0929,561.800
22 de fev. de 202330,9830,9830,9830,9830,44900
21 de fev. de 202330,9830,9830,9830,9830,44-
17 de fev. de 202330,9830,9830,9830,9830,44500
16 de fev. de 202330,9830,9830,9830,9830,44100
15 de fev. de 202331,0431,0431,0431,0430,50400
14 de fev. de 202331,4431,4431,4431,4430,89200
13 de fev. de 202331,3531,3531,3531,3530,802.100
10 de fev. de 202330,9730,9730,9730,9730,43-
09 de fev. de 202330,9730,9730,9730,9730,43-
08 de fev. de 202331,1231,2030,9730,9730,43600
07 de fev. de 202330,5830,5830,5830,5830,04100
06 de fev. de 202330,1130,1530,1130,1529,621.100
03 de fev. de 202331,8831,8831,8831,8831,32600
02 de fev. de 202331,8831,8831,8831,8831,32-
01 de fev. de 202332,1932,1931,8831,8831,329.200
31 de jan. de 202331,8631,8631,8631,8631,30600
30 de jan. de 202331,8631,8631,8631,8631,30-
27 de jan. de 202331,8631,8631,8631,8631,303.500
26 de jan. de 202331,8631,8631,8631,8631,301.500
25 de jan. de 202331,8631,8631,8631,8631,30-
24 de jan. de 202331,8631,8631,8631,8631,30-
23 de jan. de 202331,3131,8631,3131,8631,302.400
20 de jan. de 202331,8631,8631,8631,8631,30-
19 de jan. de 202331,8631,8631,8631,8631,30200
18 de jan. de 202331,9731,9731,9731,9731,41-
17 de jan. de 202331,8931,9731,8931,9731,41600
13 de jan. de 202331,4131,4131,4131,4130,86-
12 de jan. de 202331,4131,4131,4131,4130,86100
11 de jan. de 202329,7129,7129,7129,7129,19100
10 de jan. de 202329,7129,7129,7129,7129,19100
09 de jan. de 202329,7129,7129,7129,7129,19-
06 de jan. de 202329,7129,7129,7129,7129,191.100
05 de jan. de 202330,6030,6030,6030,6030,06-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...