Mercado fechará em 5 h 25 min

Keyera Corp. (KEYUF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
26,50-0,16 (-0,60%)
A partir de 10:04AM EDT. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 202426,5026,5026,5026,5026,501.100
14 de jun. de 202427,0527,0527,0527,0527,05-
14 de jun. de 20240.364 Dividendo
13 de jun. de 202427,4227,4227,0527,0526,691.300
12 de jun. de 202427,5527,5927,3327,3326,961.000
11 de jun. de 202426,8726,9026,7226,8826,523.100
10 de jun. de 202426,7426,7426,7426,7426,3820.100
07 de jun. de 202426,8626,8626,8626,8626,50-
06 de jun. de 202426,6426,8626,6426,8626,501.100
05 de jun. de 202425,0226,2825,0226,2825,93700
04 de jun. de 202426,4026,4026,4026,4026,041.500
03 de jun. de 202426,4026,4026,3826,4026,041.800
31 de mai. de 202426,3626,3626,3626,3626,0137.200
30 de mai. de 202426,1826,1826,1326,1325,781.400
29 de mai. de 202426,0526,0526,0526,0525,70900
28 de mai. de 202426,2926,2926,1926,1925,843.500
24 de mai. de 202426,3526,3526,3526,3526,00700
23 de mai. de 202426,5726,5726,1626,2225,871.600
22 de mai. de 202426,6326,6326,5426,6226,261.000
21 de mai. de 202426,8826,9726,8626,9326,571.400
20 de mai. de 202427,0027,0027,0027,0026,64300
17 de mai. de 202426,8626,8626,8226,8226,46500
16 de mai. de 202426,8326,8326,8326,8326,47600
15 de mai. de 202426,7426,7426,5526,5526,191.400
14 de mai. de 202426,0826,4125,9526,4126,052.900
13 de mai. de 202425,9125,9125,7925,8425,492.500
10 de mai. de 202425,9025,9725,9025,9725,62900
09 de mai. de 202425,6925,6925,6925,6925,34700
08 de mai. de 202425,3325,6225,3325,6225,2896.100
07 de mai. de 202425,2025,2025,2025,2024,861.200
06 de mai. de 202425,4325,4425,4325,4425,10400
03 de mai. de 202425,5825,5825,4725,4725,131.800
02 de mai. de 202424,8825,5224,8825,2324,894.100
01 de mai. de 202425,2225,2225,2225,2224,88200
30 de abr. de 202425,8426,0025,8426,0025,6518.500
29 de abr. de 202426,1726,3026,1226,1825,835.500
26 de abr. de 202425,9425,9725,8125,9725,6210.200
25 de abr. de 202424,3425,9724,3425,9325,5826.700
24 de abr. de 202426,1426,2425,8425,9425,5940.900
23 de abr. de 202425,7626,1825,7626,1525,801.300
22 de abr. de 202425,7225,7425,7225,7425,39600
19 de abr. de 202425,5025,5225,4525,4525,112.300
18 de abr. de 202425,3625,3625,3625,3625,02200
17 de abr. de 202425,0925,0925,0925,0924,75500
16 de abr. de 202425,2025,2025,1925,1924,85700
15 de abr. de 202425,1725,4725,1725,3925,051.400
12 de abr. de 202425,5825,5825,0325,1424,807.400
11 de abr. de 202425,1825,5625,1825,5625,22500
10 de abr. de 202425,1525,3025,1525,3024,96700
09 de abr. de 202425,9025,9025,9025,9025,55200
08 de abr. de 202426,0026,0026,0026,0025,65200
05 de abr. de 202426,0226,0226,0026,0025,652.000
04 de abr. de 202426,1326,1326,1326,1325,78700
03 de abr. de 202426,2526,2926,2526,2925,94500
02 de abr. de 202425,9326,1725,9026,1725,821.800
01 de abr. de 202425,7525,9125,7525,9025,55900
28 de mar. de 202425,6125,8025,5325,7925,442.700
27 de mar. de 202425,1525,1525,1525,1524,81300
26 de mar. de 202425,0825,1625,0825,1624,82700
25 de mar. de 202424,1925,1924,1925,0024,665.800
22 de mar. de 202424,8524,9224,8524,9224,58500
21 de mar. de 202425,1325,1325,0625,0624,721.200
20 de mar. de 202424,9825,0024,9825,0024,66400
19 de mar. de 202424,8924,8924,8924,8924,56100
18 de mar. de 202424,8724,9424,7324,7824,453.600
15 de mar. de 202424,8224,8224,8224,8224,49700
14 de mar. de 202424,9525,0124,9524,9824,6414.100
14 de mar. de 20240.371 Dividendo
13 de mar. de 202425,9325,9425,8825,8825,171.200
12 de mar. de 202425,2625,4125,2625,4124,711.900
11 de mar. de 202424,9624,9624,9624,9624,2733.400
08 de mar. de 202424,9624,9624,9624,9624,27200
07 de mar. de 202425,2225,2225,2225,2224,52200
06 de mar. de 202424,9124,9124,8424,8424,1520.400
05 de mar. de 202424,8824,8824,7524,7524,07400
04 de mar. de 202424,5824,5824,5824,5823,901.000
01 de mar. de 202424,9024,9424,9024,9424,252.100
29 de fev. de 202424,8124,8124,8024,8024,1247.600
28 de fev. de 202424,9824,9824,7724,7724,09166.600
27 de fev. de 202425,3225,3225,2725,2824,5824.100
26 de fev. de 202425,1525,1525,0225,0224,3321.800
23 de fev. de 202425,1025,1025,0925,0924,4043.500
22 de fev. de 202424,9525,0424,9525,0324,3443.800
21 de fev. de 202424,7725,0724,7725,0624,373.600
20 de fev. de 202424,4024,5024,3824,4923,817.000
16 de fev. de 202424,2224,4124,1924,1923,5250.900
15 de fev. de 202423,9824,1523,7824,1523,4842.200
14 de fev. de 202423,7523,7623,7523,7623,1082.200
13 de fev. de 202423,9423,9423,3623,3722,7394.700
12 de fev. de 202423,8524,1223,8524,0723,41106.600
09 de fev. de 202423,5323,5923,3323,5922,9413.000
08 de fev. de 202423,2323,2323,2223,2222,5870.300
07 de fev. de 202423,3123,3123,3123,3122,67400
06 de fev. de 202423,3223,3823,2823,3222,686.700
05 de fev. de 202423,4723,4723,2423,2422,601.400
02 de fev. de 202423,7023,8523,7023,8523,19800
01 de fev. de 202424,3724,3724,0924,0923,43500
31 de jan. de 202424,1524,1724,1524,1723,50700
30 de jan. de 202424,7524,7524,5724,5723,893.300
29 de jan. de 202424,4524,8924,4224,8624,178.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...