Mercado fechado

Mitsui & Co., Ltd. (MITSF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
50,24+0,53 (+1,08%)
No fechamento: 11:38AM EDT
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202450,2450,2450,2450,2450,24121
16 de mai. de 202449,7149,7149,7149,7149,71-
15 de mai. de 202449,0050,0149,0049,7149,71800
14 de mai. de 202450,0050,0049,5549,5549,552.200
13 de mai. de 202451,5551,5550,9750,9750,97600
10 de mai. de 202452,0052,0051,5551,5551,55700
09 de mai. de 202451,5051,5050,4050,9450,942.300
08 de mai. de 202447,6049,4647,6049,4149,413.400
07 de mai. de 202451,0451,0750,7650,7650,761.200
06 de mai. de 202452,0052,0050,7050,7050,70600
03 de mai. de 202451,3651,3650,5051,0051,00900
02 de mai. de 202450,4550,4550,4550,4550,452.000
01 de mai. de 202448,0148,2848,0048,0048,002.900
30 de abr. de 202449,2449,5449,2449,5449,54400
29 de abr. de 202448,4848,4848,2248,2248,221.200
26 de abr. de 202447,8447,8747,8447,8747,874.700
25 de abr. de 202447,7547,7547,7547,7547,75300
24 de abr. de 202447,4347,4347,4347,4347,43-
23 de abr. de 202447,0047,4347,0047,4347,43600
22 de abr. de 202447,4447,4447,4447,4447,44200
19 de abr. de 202445,8045,8045,8045,8045,80400
18 de abr. de 202445,8845,8845,5545,5545,55500
17 de abr. de 202446,2046,2046,2046,2046,20100
16 de abr. de 202447,0047,0047,0047,0047,00200
15 de abr. de 202449,4349,4348,2448,2448,241.700
12 de abr. de 202447,2447,2447,2447,2447,24-
11 de abr. de 202448,5648,7247,2447,2447,241.200
10 de abr. de 202448,5948,6648,5948,6648,661.200
09 de abr. de 202451,9851,9849,2549,2549,257.400
08 de abr. de 202446,5748,3046,5748,3048,30900
05 de abr. de 202446,0046,0046,0046,0046,00-
04 de abr. de 202446,5047,0045,9146,0046,005.100
03 de abr. de 202445,0046,6145,0046,6146,61800
02 de abr. de 202443,1343,1343,1343,1343,131.600
01 de abr. de 202446,0046,0045,2245,5845,581.400
28 de mar. de 202446,2246,2246,2246,2246,22-
28 de mar. de 20240.562 Dividendo
27 de mar. de 202447,3547,3546,2246,2245,65300
26 de mar. de 202445,8846,8445,8846,8446,272.300
25 de mar. de 202447,4847,4846,5247,0146,431.600
22 de mar. de 202447,2747,2747,2747,2746,69-
21 de mar. de 202446,0047,2746,0047,2746,694.700
20 de mar. de 202444,7945,0044,7945,0044,45300
19 de mar. de 202443,4543,4543,4543,4542,92-
18 de mar. de 202443,4543,4543,4543,4542,921.200
15 de mar. de 202443,2044,1043,2044,1043,57400
14 de mar. de 202443,2643,2643,2643,2642,73-
13 de mar. de 202442,5043,2642,2643,2642,731.800
12 de mar. de 202444,1944,1942,8843,1042,582.900
11 de mar. de 202445,4145,4144,9944,9944,441.900
08 de mar. de 202446,0546,8945,9546,5045,9323.200
07 de mar. de 202446,6046,6045,5445,5444,992.700
06 de mar. de 202446,8046,8046,8046,8046,231.100
05 de mar. de 202446,0046,5046,0046,5045,93500
04 de mar. de 202444,2844,8544,2844,8544,30300
01 de mar. de 202445,4945,4944,0944,5043,965.600
29 de fev. de 202443,9744,4043,5043,5042,971.300
28 de fev. de 202445,0045,0043,5144,0043,4612.800
27 de fev. de 202445,0045,0043,9144,0043,461.500
26 de fev. de 202442,2544,8142,2543,9943,451.400
23 de fev. de 202442,3042,3042,3042,3041,79300
22 de fev. de 202442,7744,6441,6841,6841,172.000
21 de fev. de 202442,3242,3242,1942,1941,67300
20 de fev. de 202442,2542,7742,2542,7742,253.000
16 de fev. de 202441,5041,8640,8541,8641,353.700
15 de fev. de 202440,1940,7940,1840,7940,304.300
14 de fev. de 202440,0640,5840,0640,0639,57600
13 de fev. de 202439,8640,0539,8640,0539,562.000
12 de fev. de 202439,0039,0039,0039,0038,53400
09 de fev. de 202438,6338,6338,0638,0637,602.800
08 de fev. de 202439,1539,1539,1539,1538,67600
07 de fev. de 202439,1239,1239,1239,1238,64-
06 de fev. de 202439,1239,1239,1239,1238,6417.800
05 de fev. de 202439,1239,1239,1239,1238,64300
02 de fev. de 202440,3040,3539,1240,3539,862.100
01 de fev. de 202441,0541,3241,0541,3240,82700
31 de jan. de 202440,5041,0440,5040,7440,241.500
30 de jan. de 202439,2339,2339,2339,2338,75-
29 de jan. de 202438,5139,8238,5139,2338,75400
26 de jan. de 202440,0040,2138,2238,2237,761.600
25 de jan. de 202439,6740,0039,3139,3138,83900
24 de jan. de 202439,4239,4239,4239,4238,95400
23 de jan. de 202440,3040,9840,2540,2539,764.300
22 de jan. de 202440,5040,5040,5040,5040,01-
19 de jan. de 202440,4540,5040,4540,5040,0116.500
18 de jan. de 202438,2940,5738,2940,5740,081.400
17 de jan. de 202440,8940,8940,8940,8940,395.000
16 de jan. de 202441,0541,0540,8940,8940,391.300
12 de jan. de 202440,3041,0539,9640,8940,39700
11 de jan. de 202439,3539,4439,0339,0338,55600
10 de jan. de 202438,2238,3237,8337,8337,371.400
09 de jan. de 202437,5137,6437,5137,5837,131.200
08 de jan. de 202438,6138,6137,8638,6138,14500
05 de jan. de 202437,8538,0137,3538,0037,545.600
04 de jan. de 202437,6037,7837,5637,5737,111.500
03 de jan. de 202437,5037,5037,5037,5037,04-
02 de jan. de 202437,6237,6237,1237,5037,042.900
29 de dez. de 202337,5538,7237,5538,7238,25300
28 de dez. de 202337,4737,5537,4737,5537,091.100
27 de dez. de 202336,4536,4536,4536,4536,01-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...