Mercado abrirá em 5 h 52 min
BOVESPA
126.163,98 +502,09 (+0,40%) MERVAL
1.612.744,62 +9.227,62 (+0,58%) MXX
52.654,85 -141,41 (-0,27%) PETROLEO CRU
83,72 -0,16 (-0,19%) OURO
2.372,60 +3,20 (+0,14%) Bitcoin USD
54.172,02 -4.608,87 (-7,84%)
J Sainsbury plc (JSNSF)
OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 10:10AM EDT
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de jul. de 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 02 de jul. de 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 2.900 |
| 01 de jul. de 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 500 |
| 28 de jun. de 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 27 de jun. de 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 26 de jun. de 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 25 de jun. de 2024 | 3,3900 | 3,3900 | 3,3500 | 3,3500 | 3,3500 | 600 |
| 24 de jun. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 21 de jun. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 20 de jun. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 18 de jun. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 17 de jun. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 14 de jun. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 13 de jun. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 600 |
| 12 de jun. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 11 de jun. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1.400 |
| 10 de jun. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 07 de jun. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 06 de jun. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 17.400 |
| 06 de jun. de 2024 | 0.118 Dividendo | |||||
| 05 de jun. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3820 | - |
| 04 de jun. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3820 | - |
| 03 de jun. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3820 | - |
| 31 de mai. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3820 | 40.000 |
| 30 de mai. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3820 | 277.600 |
| 29 de mai. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3820 | - |
| 28 de mai. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3820 | - |
| 24 de mai. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3820 | 2.600 |
| 23 de mai. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3820 | - |
| 22 de mai. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3820 | 100 |
| 21 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,5946 | - |
| 20 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,5946 | - |
| 17 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,5946 | - |
| 16 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,5946 | - |
| 15 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,5946 | - |
| 14 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,5946 | 900 |
| 13 de mai. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3627 | - |
| 10 de mai. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3627 | - |
| 09 de mai. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3627 | - |
| 08 de mai. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3627 | - |
| 07 de mai. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3627 | - |
| 06 de mai. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3627 | - |
| 03 de mai. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3627 | - |
| 02 de mai. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3627 | - |
| 01 de mai. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3627 | - |
| 30 de abr. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3627 | - |
| 29 de abr. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3627 | 1.000 |
| 26 de abr. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,9955 | - |
| 25 de abr. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,9955 | - |
| 24 de abr. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,9955 | - |
| 23 de abr. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,9955 | - |
| 22 de abr. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,9955 | - |
| 19 de abr. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,9955 | 200 |
| 18 de abr. de 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,1791 | 100 |
| 17 de abr. de 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2371 | - |
| 16 de abr. de 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2371 | - |
| 15 de abr. de 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2371 | - |
| 12 de abr. de 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2371 | - |
| 11 de abr. de 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2371 | - |
| 10 de abr. de 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2371 | 1.100 |
| 09 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 08 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 05 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | 900 |
| 04 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 03 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 02 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 01 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 28 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 27 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 26 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 25 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 22 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 21 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 20 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 19 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 18 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 15 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 14 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 13 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 12 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 11 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 08 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 07 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 06 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0631 | - |
| 05 de mar. de 2024 | 3,1800 | 3,1800 | 3,1700 | 3,1700 | 3,0631 | 26.800 |
| 04 de mar. de 2024 | 3,1200 | 3,1800 | 3,1200 | 3,1800 | 3,0728 | 6.500 |
| 01 de mar. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0728 | - |
| 29 de fev. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0728 | 100 |
| 28 de fev. de 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1404 | - |
| 27 de fev. de 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1404 | - |
| 26 de fev. de 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1404 | - |
| 23 de fev. de 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1404 | - |
| 22 de fev. de 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1404 | - |
| 21 de fev. de 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,1404 | - |
| 20 de fev. de 2024 | 3,2300 | 3,2500 | 3,2300 | 3,2500 | 3,1404 | 2.600 |
| 16 de fev. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0438 | - |
| 15 de fev. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0438 | - |
| 14 de fev. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0438 | - |
| 13 de fev. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0438 | - |
| 12 de fev. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,0438 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.