Mercado abrirá em 2 h 32 min

Mercedes-Benz Group AG (MBGAF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
63,22+0,12 (+0,19%)
No fechamento: 04:00PM EDT
Período:
15 de out. de 2023 - 15 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de out. de 202463,1163,3362,7763,2263,2214.200
11 de out. de 202462,2463,6462,2463,3063,3034.200
10 de out. de 202462,7363,9062,3062,5062,5019.900
09 de out. de 202461,7462,4661,7462,4062,4022.400
08 de out. de 202462,9062,9061,8261,9061,9032.500
07 de out. de 202463,7363,7362,7062,9462,9430.200
04 de out. de 202462,8063,1862,7663,0263,0230.900
03 de out. de 202462,3862,8762,0062,4662,4631.300
02 de out. de 202463,5063,5663,2363,2563,2515.700
01 de out. de 202464,8564,8563,2963,6463,6452.000
30 de set. de 202464,8565,3864,3764,7264,7234.100
27 de set. de 202466,1766,5865,0065,4065,4039.100
26 de set. de 202464,5065,0664,1164,5864,5847.600
25 de set. de 202463,5063,5762,0862,2762,2747.700
24 de set. de 202463,4063,9563,1963,4663,4627.500
23 de set. de 202461,7562,5061,6862,4362,4378.100
20 de set. de 202461,7261,7261,1061,3861,3896.300
19 de set. de 202465,5065,9962,0963,2263,22118.100
18 de set. de 202463,9364,9263,8464,1264,1228.900
17 de set. de 202463,7463,9563,3263,3263,3229.600
16 de set. de 202463,2063,2762,6063,0763,0731.500
13 de set. de 202462,5163,1362,5162,7462,7418.300
12 de set. de 202461,2561,8361,0961,6861,6832.000
11 de set. de 202461,2161,9760,7761,9061,9054.100
10 de set. de 202461,9562,0460,8061,4061,401.290.300
09 de set. de 202464,4564,6063,9064,3964,3937.700
06 de set. de 202465,9965,9964,6064,7064,7032.400
05 de set. de 202467,0567,2366,4966,6466,6442.200
04 de set. de 202466,6266,6265,8466,1466,1423.700
03 de set. de 202467,7968,2966,9366,9866,9843.600
30 de ago. de 202469,0569,3668,6669,1369,1317.100
29 de ago. de 202469,2769,3068,8068,8868,8811.700
28 de ago. de 202469,1969,4168,7869,0169,0112.500
27 de ago. de 202470,1670,3469,7370,0770,0737.800
26 de ago. de 202470,0070,0569,5069,5369,5316.200
23 de ago. de 202468,6269,5168,6269,4369,4310.000
22 de ago. de 202469,1869,1868,2868,3368,3322.300
21 de ago. de 202468,6269,2568,5769,0069,0022.700
20 de ago. de 202467,3467,7867,3467,7867,7814.800
19 de ago. de 202467,5067,6467,0067,3067,3059.400
16 de ago. de 202466,0466,3166,0066,3066,3031.800
15 de ago. de 202465,4765,7065,3365,4065,4078.400
14 de ago. de 202464,0764,6664,0064,1064,1018.100
13 de ago. de 202462,7263,3462,7263,2963,2920.300
12 de ago. de 202463,3163,3162,6062,7562,7539.100
09 de ago. de 202463,1463,2562,7763,2263,2229.400
08 de ago. de 202462,8163,5362,8063,3463,3419.100
07 de ago. de 202463,7063,7062,4962,6862,6826.000
06 de ago. de 202461,4562,3161,4362,0562,0546.900
05 de ago. de 202462,5662,7361,5762,2062,2058.800
02 de ago. de 202463,8963,8963,2263,5863,5846.400
01 de ago. de 202464,8464,8463,3663,9063,9065.400
31 de jul. de 202466,2966,5066,0066,1466,1463.000
30 de jul. de 202466,7667,3066,4866,5966,5956.300
29 de jul. de 202467,4767,4766,7867,1967,1934.600
26 de jul. de 202468,3869,1568,1768,5068,5034.400
25 de jul. de 202467,8668,8067,7668,6568,6553.200
24 de jul. de 202469,2269,3868,7369,2869,2831.500
23 de jul. de 202470,3070,3069,2269,5069,5027.700
22 de jul. de 202470,1570,9869,9170,3770,3731.600
19 de jul. de 202469,4569,4569,1069,1069,1013.900
18 de jul. de 202470,5970,6470,0270,0970,0964.000
17 de jul. de 202469,3569,5369,1069,4069,4070.600
16 de jul. de 202469,0469,4968,8069,4269,4237.900
15 de jul. de 202470,3370,5570,1070,2970,2955.700
12 de jul. de 202470,0970,6970,0970,6070,6016.500
11 de jul. de 202469,5369,8269,3569,4569,4523.700
10 de jul. de 202469,3069,3869,0569,3669,3631.500
09 de jul. de 202468,4568,4567,9268,2468,2443.900
08 de jul. de 202471,2171,2170,6170,6170,6129.100
05 de jul. de 202471,8571,8570,4970,8570,8537.000
03 de jul. de 202470,3770,8070,3770,5670,5618.400
02 de jul. de 202468,9669,6168,9669,5069,5015.900
01 de jul. de 202469,9970,1169,5469,7069,7018.600
28 de jun. de 202468,5769,3268,5769,0769,0715.900
27 de jun. de 202468,5068,6167,8868,1268,1225.900
26 de jun. de 202469,1269,1268,5068,6768,6722.200
25 de jun. de 202470,0970,0969,3669,5869,5814.100
24 de jun. de 202469,7470,0268,8568,9468,9420.500
21 de jun. de 202468,5268,5267,9368,1768,1719.500
20 de jun. de 202468,4969,1768,4968,8368,8316.300
18 de jun. de 202468,2568,4168,0068,3368,3315.700
17 de jun. de 202468,3368,5468,1768,5368,5325.900
14 de jun. de 202467,9967,9967,1667,5067,5046.800
13 de jun. de 202469,4969,4968,0968,3968,3973.200
12 de jun. de 202470,5170,6369,8969,9069,9019.900
11 de jun. de 202470,5970,5969,6670,1470,1418.200
10 de jun. de 202470,2570,5469,8270,4770,4748.600
07 de jun. de 202470,4571,1970,2670,3370,3313.500
06 de jun. de 202471,2172,0571,2171,6271,6230.800
05 de jun. de 202471,6671,7871,1171,4271,4261.700
04 de jun. de 202471,3671,5171,0371,4671,4613.400
03 de jun. de 202472,2772,5071,8472,1072,1014.100
31 de mai. de 202471,8772,2971,8272,2972,2924.300
30 de mai. de 202471,7471,7471,0771,2271,2213.800
29 de mai. de 202470,8571,5070,8070,8570,8519.400
28 de mai. de 202472,0472,5471,9172,0172,0134.500
24 de mai. de 202471,4371,8171,4171,5671,5618.600
23 de mai. de 202471,0471,3470,4570,5870,5825.100
22 de mai. de 202471,6472,0070,6970,9570,9542.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...