Mercado fechado

(JAMNAAUTO.BO)

. Moeda em USD.
Adicionar à lista
- (-)
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em Baixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 2024128,55132,00127,50128,25128,25365.405
24 de jun. de 2024128,10128,90126,35127,00127,00147.648
21 de jun. de 2024127,75130,30126,95129,30129,30126.591
20 de jun. de 2024127,00128,95126,10127,75127,75215.775
19 de jun. de 2024130,50130,50126,10127,10127,1063.729
18 de jun. de 2024127,55132,40127,55128,60128,60180.361
14 de jun. de 2024127,05129,60127,05128,40128,40178.443
13 de jun. de 2024129,55130,45126,55128,25128,2576.753
12 de jun. de 2024128,00128,40125,85128,15128,15178.548
11 de jun. de 2024128,90128,90125,70126,10126,10102.899
10 de jun. de 2024124,60129,95123,00127,90127,90401.218
07 de jun. de 2024122,85123,80121,05123,35123,35177.163
06 de jun. de 2024119,90122,75119,90121,75121,75186.839
05 de jun. de 2024114,15119,80109,80118,25118,25310.457
04 de jun. de 2024122,30122,70105,80113,10113,10194.476
03 de jun. de 2024123,50126,00122,05122,75122,7583.548
31 de mai. de 2024122,45122,75119,80120,55120,55243.794
30 de mai. de 2024125,20125,65120,30120,90120,90264.845
29 de mai. de 2024124,75126,55123,30125,15125,15134.335
28 de mai. de 2024128,05129,00123,70124,95124,95246.060
27 de mai. de 2024130,75131,50127,05128,20128,2095.120
24 de mai. de 2024130,55134,45129,15130,15130,15328.508
23 de mai. de 2024132,05133,55130,00130,80130,8054.483
22 de mai. de 2024133,95135,40131,05131,65131,65100.037
21 de mai. de 2024134,05136,95132,95133,90133,9052.111
17 de mai. de 2024133,65135,50133,65134,90134,9055.228
16 de mai. de 2024133,85135,95132,80134,10134,10122.288
15 de mai. de 2024135,15135,15132,20132,60132,6043.096
14 de mai. de 2024130,95134,80130,95134,20134,20216.000
13 de mai. de 2024127,05131,25125,00130,70130,70120.935
10 de mai. de 2024129,40129,40124,05127,70127,70235.895
09 de mai. de 2024135,65135,65126,00126,95126,95189.173
08 de mai. de 2024131,05135,50130,35134,80134,80265.058
07 de mai. de 2024134,20135,70131,50132,40132,40284.591
06 de mai. de 2024139,90139,90132,35134,15134,15164.057
03 de mai. de 2024139,50140,60135,70138,60138,60154.813
02 de mai. de 2024140,45140,80137,70139,20139,20167.742
30 de abr. de 2024142,60143,85138,80139,35139,35685.069
29 de abr. de 2024133,10142,65132,75141,75141,751.660.056
26 de abr. de 2024135,00135,20131,35132,40132,40237.103
25 de abr. de 2024135,00136,15132,35134,50134,50141.667
24 de abr. de 2024131,00136,85130,50134,60134,60698.144
23 de abr. de 2024131,25132,40129,35130,10130,10138.545
22 de abr. de 2024131,25134,05128,70129,30129,30107.525
19 de abr. de 2024127,75130,65126,60129,55129,55349.346
18 de abr. de 2024132,05135,10130,05130,85130,85156.112
16 de abr. de 2024130,25133,30129,25131,05131,05165.157
15 de abr. de 2024132,35133,60127,20131,65131,65451.876
12 de abr. de 2024134,35142,15134,10135,45135,45734.505
10 de abr. de 2024135,10137,35133,90134,25134,25429.194
09 de abr. de 2024134,95137,80133,50134,05134,05439.284
08 de abr. de 2024138,50138,50133,90134,40134,40203.145
05 de abr. de 2024134,80137,90132,05137,15137,15591.781
04 de abr. de 2024139,95140,35133,45134,05134,05668.691
03 de abr. de 2024135,05141,45133,85138,70138,701.147.021
02 de abr. de 2024135,50137,05133,60135,35135,35537.909
01 de abr. de 2024133,85138,80132,95134,40134,40761.814
28 de mar. de 2024134,05136,45131,25132,40132,40256.220
27 de mar. de 2024127,05135,60126,75132,75132,75946.878
26 de mar. de 2024128,45129,35125,00125,60125,60238.064
22 de mar. de 2024127,25130,95126,60128,35128,35363.030
21 de mar. de 2024126,95128,80125,15127,25127,25702.738
20 de mar. de 2024124,95131,00123,20124,25124,251.227.018
19 de mar. de 2024124,90126,70121,65124,55124,55270.542
18 de mar. de 2024122,85127,00121,45124,90124,90830.208
15 de mar. de 2024116,20124,70115,05121,80121,801.719.754
14 de mar. de 2024109,00116,80107,45116,00116,00908.027
13 de mar. de 2024118,10121,20108,40109,25109,25321.048
12 de mar. de 2024124,40125,50116,40117,80117,80229.937
11 de mar. de 2024132,00132,30123,45124,00124,00345.624
07 de mar. de 2024128,55133,40127,60130,15130,15805.783
06 de mar. de 2024132,75133,65127,15128,50128,501.469.763
05 de mar. de 2024131,80139,75131,25133,05133,051.676.601
04 de mar. de 2024136,25138,50127,75133,45133,452.043.203
01 de mar. de 2024120,35133,45120,35130,05130,053.325.564
29 de fev. de 2024123,05124,00119,10119,90119,90620.112
28 de fev. de 2024124,95126,25121,20123,20123,201.136.170
27 de fev. de 2024116,65125,35116,50124,25124,251.000.276
26 de fev. de 2024116,25116,70114,70115,50115,50132.561
23 de fev. de 2024114,20115,80113,75115,40115,40218.026
22 de fev. de 2024113,95113,95112,10113,45113,4569.652
21 de fev. de 2024115,90115,95113,20113,65113,6578.212
20 de fev. de 2024115,50116,85114,85115,10115,10228.657
19 de fev. de 2024118,00118,00114,60114,95114,95139.803
16 de fev. de 2024115,80118,55115,50117,45117,45296.423
15 de fev. de 2024114,20119,45114,00115,10115,10319.474
14 de fev. de 2024112,15114,75112,10113,35113,35217.072
13 de fev. de 2024115,95118,00111,95114,05114,05469.367
12 de fev. de 2024124,00124,15115,15116,10116,10170.732
09 de fev. de 2024125,20127,00119,30123,00123,00635.477
08 de fev. de 2024130,40131,80123,25124,25124,25395.737
07 de fev. de 2024133,25134,75126,10127,80127,80688.948
06 de fev. de 2024122,25135,20122,15131,60131,602.971.872
05 de fev. de 2024119,65123,30119,30121,10121,10428.774
02 de fev. de 2024117,50120,95116,65118,35118,35773.484
01 de fev. de 2024119,20119,25115,40116,65116,65125.009
31 de jan. de 2024118,65120,00116,55118,40118,40662.149
30 de jan. de 2024113,80118,25113,30116,55116,551.222.461
29 de jan. de 2024111,85114,00111,85112,55112,5598.387
25 de jan. de 2024111,05111,95110,50110,90110,90153.248
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...