Mercado fechado

Keyera Corp. (KEYUF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
26,35+0,13 (+0,50%)
No fechamento: 09:55AM EDT
Período:
26 de mai. de 2023 - 26 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202426,3526,3526,3526,3526,35700
23 de mai. de 202426,5726,5726,1626,2226,221.600
22 de mai. de 202426,6326,6326,5426,6226,621.000
21 de mai. de 202426,8826,9726,8626,9326,931.400
20 de mai. de 202427,0027,0027,0027,0027,00300
17 de mai. de 202426,8626,8626,8226,8226,82500
16 de mai. de 202426,8326,8326,8326,8326,83600
15 de mai. de 202426,7426,7426,5526,5526,551.400
14 de mai. de 202426,0826,4125,9526,4126,412.900
13 de mai. de 202425,9125,9125,7925,8425,842.500
10 de mai. de 202425,9025,9725,9025,9725,97900
09 de mai. de 202425,6925,6925,6925,6925,69700
08 de mai. de 202425,3325,6225,3325,6225,6296.100
07 de mai. de 202425,2025,2025,2025,2025,201.200
06 de mai. de 202425,4325,4425,4325,4425,44400
03 de mai. de 202425,5825,5825,4725,4725,471.800
02 de mai. de 202424,8825,5224,8825,2325,234.100
01 de mai. de 202425,2225,2225,2225,2225,22200
30 de abr. de 202425,8426,0025,8426,0026,0018.500
29 de abr. de 202426,1726,3026,1226,1826,185.500
26 de abr. de 202425,9425,9725,8125,9725,9710.200
25 de abr. de 202424,3425,9724,3425,9325,9326.700
24 de abr. de 202426,1426,2425,8425,9425,9440.900
23 de abr. de 202425,7626,1825,7626,1526,151.300
22 de abr. de 202425,7225,7425,7225,7425,74600
19 de abr. de 202425,5025,5225,4525,4525,452.300
18 de abr. de 202425,3625,3625,3625,3625,36200
17 de abr. de 202425,0925,0925,0925,0925,09500
16 de abr. de 202425,2025,2025,1925,1925,19700
15 de abr. de 202425,1725,4725,1725,3925,391.400
12 de abr. de 202425,5825,5825,0325,1425,147.400
11 de abr. de 202425,1825,5625,1825,5625,56500
10 de abr. de 202425,1525,3025,1525,3025,30700
09 de abr. de 202425,9025,9025,9025,9025,90200
08 de abr. de 202426,0026,0026,0026,0026,00200
05 de abr. de 202426,0226,0226,0026,0026,002.000
04 de abr. de 202426,1326,1326,1326,1326,13700
03 de abr. de 202426,2526,2926,2526,2926,29500
02 de abr. de 202425,9326,1725,9026,1726,171.800
01 de abr. de 202425,7525,9125,7525,9025,90900
28 de mar. de 202425,6125,8025,5325,7925,792.700
27 de mar. de 202425,1525,1525,1525,1525,15300
26 de mar. de 202425,0825,1625,0825,1625,16700
25 de mar. de 202424,1925,1924,1925,0025,005.800
22 de mar. de 202424,8524,9224,8524,9224,92500
21 de mar. de 202425,1325,1325,0625,0625,061.200
20 de mar. de 202424,9825,0024,9825,0025,00400
19 de mar. de 202424,8924,8924,8924,8924,89100
18 de mar. de 202424,8724,9424,7324,7824,783.600
15 de mar. de 202424,8224,8224,8224,8224,82700
14 de mar. de 202424,9525,0124,9524,9824,9814.100
14 de mar. de 20240.371 Dividendo
13 de mar. de 202425,9325,9425,8825,8825,511.200
12 de mar. de 202425,2625,4125,2625,4125,051.900
11 de mar. de 202424,9624,9624,9624,9624,6033.400
08 de mar. de 202424,9624,9624,9624,9624,60200
07 de mar. de 202425,2225,2225,2225,2224,86200
06 de mar. de 202424,9124,9124,8424,8424,4820.400
05 de mar. de 202424,8824,8824,7524,7524,40400
04 de mar. de 202424,5824,5824,5824,5824,231.000
01 de mar. de 202424,9024,9424,9024,9424,582.100
29 de fev. de 202424,8124,8124,8024,8024,4447.600
28 de fev. de 202424,9824,9824,7724,7724,41166.600
27 de fev. de 202425,3225,3225,2725,2824,9224.100
26 de fev. de 202425,1525,1525,0225,0224,6621.800
23 de fev. de 202425,1025,1025,0925,0924,7343.500
22 de fev. de 202424,9525,0424,9525,0324,6743.800
21 de fev. de 202424,7725,0724,7725,0624,703.600
20 de fev. de 202424,4024,5024,3824,4924,147.000
16 de fev. de 202424,2224,4124,1924,1923,8450.900
15 de fev. de 202423,9824,1523,7824,1523,8042.200
14 de fev. de 202423,7523,7623,7523,7623,4282.200
13 de fev. de 202423,9423,9423,3623,3723,0394.700
12 de fev. de 202423,8524,1223,8524,0723,72106.600
09 de fev. de 202423,5323,5923,3323,5923,2513.000
08 de fev. de 202423,2323,2323,2223,2222,8970.300
07 de fev. de 202423,3123,3123,3123,3122,98400
06 de fev. de 202423,3223,3823,2823,3222,996.700
05 de fev. de 202423,4723,4723,2423,2422,911.400
02 de fev. de 202423,7023,8523,7023,8523,51800
01 de fev. de 202424,3724,3724,0924,0923,74500
31 de jan. de 202424,1524,1724,1524,1723,82700
30 de jan. de 202424,7524,7524,5724,5724,223.300
29 de jan. de 202424,4524,8924,4224,8624,508.300
26 de jan. de 202424,7624,7624,5224,6224,275.300
25 de jan. de 202424,3624,5724,3624,5724,222.200
24 de jan. de 202424,1024,3024,1024,3023,9519.500
23 de jan. de 202424,1624,2724,1624,2723,9263.400
22 de jan. de 202423,9123,9523,7923,9523,618.100
19 de jan. de 202423,7124,0523,6324,0323,6943.700
18 de jan. de 202423,6523,8523,5323,8523,513.000
17 de jan. de 202423,8523,8523,8523,8523,5118.700
16 de jan. de 202423,8523,8523,8523,8523,512.700
12 de jan. de 202424,5024,5824,1724,1723,8256.600
11 de jan. de 202424,1424,2624,1024,2623,9197.500
10 de jan. de 202422,5723,9422,5723,9423,60900
09 de jan. de 202423,5523,7323,4523,6723,3395.100
08 de jan. de 202423,7523,7523,5823,7323,39299.000
05 de jan. de 202423,9423,9423,9223,9223,588.500
04 de jan. de 202424,1124,1123,8223,8223,488.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...