Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.544,12 -937,15 (-1,52%)
Kingfisher plc (KGFHF)
OTC Markets OTCQX - OTC Markets OTCQX Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:28PM EDT
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 49 |
| 27 de jun. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 26 de jun. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 25 de jun. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 500 |
| 24 de jun. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 500 |
| 21 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1.200 |
| 20 de jun. de 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 18 de jun. de 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 17 de jun. de 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 14 de jun. de 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 13 de jun. de 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 600 |
| 12 de jun. de 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 11 de jun. de 2024 | 3,1200 | 3,3100 | 3,1200 | 3,3100 | 3,3100 | 2.000 |
| 10 de jun. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 5.800 |
| 07 de jun. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1.500 |
| 06 de jun. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 05 de jun. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 100 |
| 04 de jun. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 1.300 |
| 03 de jun. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 31 de mai. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 30 de mai. de 2024 | 3,3400 | 3,3400 | 3,3300 | 3,3400 | 3,3400 | 257.300 |
| 29 de mai. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 100 |
| 28 de mai. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 100 |
| 24 de mai. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 23 de mai. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 22 de mai. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 21 de mai. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 20 de mai. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 17 de mai. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 16 de mai. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 16 de mai. de 2024 | 0.109 Dividendo | |||||
| 15 de mai. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,2910 | 3.900 |
| 14 de mai. de 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,4943 | 800 |
| 13 de mai. de 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | - |
| 10 de mai. de 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | - |
| 09 de mai. de 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | - |
| 08 de mai. de 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | 8.100 |
| 07 de mai. de 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | - |
| 06 de mai. de 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | - |
| 03 de mai. de 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | - |
| 02 de mai. de 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | 36.900 |
| 01 de mai. de 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | - |
| 30 de abr. de 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,8748 | 400 |
| 29 de abr. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0974 | - |
| 26 de abr. de 2024 | 3,3700 | 3,3700 | 3,2000 | 3,2000 | 3,0974 | 300 |
| 25 de abr. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2329 | 200 |
| 24 de abr. de 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,8554 | 400 |
| 23 de abr. de 2024 | 3,1400 | 3,1400 | 3,0300 | 3,0300 | 2,9329 | 300 |
| 22 de abr. de 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,8554 | 100 |
| 19 de abr. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,0297 | 300 |
| 18 de abr. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,0297 | - |
| 17 de abr. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,0297 | - |
| 16 de abr. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,0297 | 1.300 |
| 15 de abr. de 2024 | 3,3400 | 3,3400 | 3,1000 | 3,1000 | 3,0006 | 2.700 |
| 12 de abr. de 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 2,9329 | 1.000 |
| 11 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0684 | - |
| 10 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0684 | - |
| 09 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0684 | 4.500 |
| 08 de abr. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0974 | - |
| 05 de abr. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0974 | - |
| 04 de abr. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0974 | - |
| 03 de abr. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0974 | 100 |
| 02 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0684 | - |
| 01 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0684 | - |
| 28 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0684 | - |
| 27 de mar. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0684 | 100 |
| 26 de mar. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6715 | - |
| 25 de mar. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6715 | - |
| 22 de mar. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6715 | - |
| 21 de mar. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6715 | - |
| 20 de mar. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6715 | - |
| 19 de mar. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6715 | 100 |
| 18 de mar. de 2024 | 3,0600 | 3,0600 | 2,8300 | 2,8300 | 2,7393 | 2.200 |
| 15 de mar. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7683 | - |
| 14 de mar. de 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,7683 | 2.900 |
| 13 de mar. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0781 | 2.000 |
| 12 de mar. de 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,7586 | - |
| 11 de mar. de 2024 | 2,8900 | 2,8900 | 2,8500 | 2,8500 | 2,7586 | 700 |
| 08 de mar. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7877 | - |
| 07 de mar. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7877 | - |
| 06 de mar. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7877 | - |
| 05 de mar. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7877 | - |
| 04 de mar. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7877 | 100 |
| 01 de mar. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 29 de fev. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 28 de fev. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 27 de fev. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 26 de fev. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 23 de fev. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 22 de fev. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 21 de fev. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 20 de fev. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | 2.400 |
| 16 de fev. de 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,5844 | - |
| 15 de fev. de 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,5844 | - |
| 14 de fev. de 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,5844 | 1.100 |
| 13 de fev. de 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,6618 | - |
| 12 de fev. de 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,6618 | - |
| 09 de fev. de 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,6618 | 27.600 |
| 08 de fev. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| 07 de fev. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,7296 | - |
| *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.