Mercado fechado

Manulife Financial Corporation (MFC)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
23,07+0,14 (+0,61%)
No fechamento: 04:00PM EDT
23,01 -0,06 (-0,26%)
Pós-fechamento: 07:20PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202422,9523,2222,9023,0723,071.910.743
18 de abr. de 202422,9923,1622,8122,9322,932.145.400
17 de abr. de 202422,8523,0422,6122,8222,821.970.100
16 de abr. de 202422,8722,9022,6222,7822,782.203.700
15 de abr. de 202423,4723,6222,8622,9822,982.011.200
12 de abr. de 202423,4623,5423,0423,1923,192.670.500
11 de abr. de 202424,1424,1723,4823,7123,719.193.800
10 de abr. de 202424,2924,3323,8924,1024,102.540.300
09 de abr. de 202424,6924,8224,3624,6624,661.422.800
08 de abr. de 202424,4624,6624,4524,6224,621.455.500
05 de abr. de 202424,1524,5324,0624,3924,391.936.300
04 de abr. de 202424,8224,9224,2424,3024,302.272.800
03 de abr. de 202424,4524,7024,4024,5624,562.192.100
02 de abr. de 202424,4324,6424,3324,4424,441.877.100
01 de abr. de 202425,0825,1024,4524,6024,602.309.400
28 de mar. de 202424,6725,1424,6424,9924,993.574.100
27 de mar. de 202424,1824,6624,1724,6624,662.774.500
26 de mar. de 202424,3424,4224,1524,1624,162.596.700
25 de mar. de 202423,9824,4023,9824,2724,2710.515.000
22 de mar. de 202424,2924,3723,9424,0024,002.078.900
21 de mar. de 202424,3924,5424,2824,3024,303.382.800
20 de mar. de 202424,1424,4224,1224,3824,382.522.800
19 de mar. de 202424,0424,3223,9524,2124,212.359.700
18 de mar. de 202424,1724,2724,0624,0724,071.880.100
15 de mar. de 202424,1324,3224,1124,1524,152.162.900
14 de mar. de 202424,2724,2723,9124,2024,203.293.700
13 de mar. de 202423,8924,2923,8224,2924,292.564.500
12 de mar. de 202423,7623,9223,5823,9123,911.775.400
11 de mar. de 202423,6423,8123,5723,8123,812.323.000
08 de mar. de 202424,0224,0423,6623,7423,742.335.200
07 de mar. de 202424,0524,1523,8923,9623,963.625.300
06 de mar. de 202424,1224,2323,8423,9523,955.295.800
05 de mar. de 202423,9724,1923,8824,0524,054.550.000
04 de mar. de 202423,7224,0523,6523,9823,985.320.300
01 de mar. de 202423,7424,1023,7023,8823,882.354.500
29 de fev. de 202423,9223,9523,6323,7423,744.495.800
28 de fev. de 202423,9824,0523,6723,7423,742.433.200
27 de fev. de 202423,9824,1523,7624,1024,103.151.600
26 de fev. de 202424,1924,4824,1824,2224,228.595.900
23 de fev. de 202424,3024,4524,2524,3024,307.736.200
22 de fev. de 202424,1624,3624,1224,2624,262.394.500
21 de fev. de 202424,3424,3423,8423,9923,993.334.000
20 de fev. de 202424,5924,6624,2624,3724,373.534.800
16 de fev. de 202424,5524,8924,5524,6924,694.337.300
15 de fev. de 202423,5924,8123,5924,7924,796.655.500
14 de fev. de 202422,3322,7122,3322,6322,633.073.000
13 de fev. de 202422,4222,4621,9522,2022,203.436.600
12 de fev. de 202422,5822,8222,5222,6222,621.791.800
09 de fev. de 202422,4222,6522,2422,6122,612.973.700
08 de fev. de 202422,4422,6022,2722,4722,474.219.100
07 de fev. de 202422,3022,6222,1922,5822,584.675.700
06 de fev. de 202422,0022,3421,8622,2622,264.445.200
05 de fev. de 202421,6921,8821,5421,8621,866.187.000
02 de fev. de 202421,8821,9421,6121,8721,872.494.100
01 de fev. de 202422,0022,1021,5921,8821,883.367.800
31 de jan. de 202422,2622,4022,0922,1122,112.856.600
30 de jan. de 202421,8122,2721,8122,2222,222.737.800
29 de jan. de 202421,8021,8821,6821,8621,861.503.300
26 de jan. de 202421,9522,0121,7721,8521,852.105.500
25 de jan. de 202421,7421,9421,7021,9221,928.381.700
24 de jan. de 202421,6821,7621,5921,6221,622.022.000
23 de jan. de 202421,3821,5821,3821,5121,512.621.500
22 de jan. de 202421,2521,4121,2421,4121,412.087.000
19 de jan. de 202421,0721,3120,9621,2021,202.946.000
18 de jan. de 202421,1021,1420,7821,0021,004.229.600
17 de jan. de 202421,0021,0520,8221,0121,012.843.700
16 de jan. de 202421,1421,2521,0721,2521,252.003.200
12 de jan. de 202421,6521,7121,2321,3321,332.339.300
11 de jan. de 202421,5821,6021,1821,4821,482.655.500
10 de jan. de 202421,5721,7021,5021,6121,612.260.800
09 de jan. de 202421,7821,7821,4821,5421,542.691.200
08 de jan. de 202421,7221,9121,7021,9021,901.758.700
05 de jan. de 202421,6221,9121,5721,8321,833.210.300
04 de jan. de 202421,6221,8621,5921,6221,624.196.800
03 de jan. de 202421,6621,7421,5521,6121,612.659.900
02 de jan. de 202421,8721,9721,7821,8321,832.537.500
29 de dez. de 202322,0622,2022,0522,1022,101.756.200
28 de dez. de 202322,1022,3322,0722,0922,092.040.900
27 de dez. de 202322,0022,2321,9622,1022,101.912.600
26 de dez. de 202321,9522,1621,9322,1222,12851.800
22 de dez. de 202321,8022,0221,8021,9021,902.300.300
21 de dez. de 202321,7321,9921,6921,8021,804.001.700
20 de dez. de 202321,6522,0121,6121,6121,616.174.900
19 de dez. de 202321,2621,7321,1621,7021,704.230.100
18 de dez. de 202321,2021,2520,9921,0721,072.203.700
15 de dez. de 202321,3821,4321,0421,1221,125.227.700
14 de dez. de 202321,1721,4021,0721,3621,364.296.500
13 de dez. de 202320,8321,0320,6721,0221,023.193.700
12 de dez. de 202320,7520,9420,7020,9120,914.825.700
11 de dez. de 202320,0920,6220,0920,5920,593.773.700
08 de dez. de 202319,8520,0119,8419,9419,942.160.700
07 de dez. de 202319,8019,8919,7419,8519,852.617.200
06 de dez. de 202319,8520,1119,7319,7319,732.192.500
05 de dez. de 202319,7119,8919,6819,8019,802.117.900
04 de dez. de 202319,6319,9319,5319,8419,842.871.800
01 de dez. de 202319,5019,8019,5019,7219,723.512.800
30 de nov. de 202319,3419,6119,2319,5919,595.949.900
29 de nov. de 202319,3419,4119,2719,3019,302.184.600
28 de nov. de 202319,2019,4019,2019,3019,301.958.100
27 de nov. de 202319,3219,3619,2019,2919,2910.671.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...