Mercado fechará em 6 h 32 min

MFS Research International B (MRIBX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
22,25+0,17 (+0,77%)
No fechamento: 08:05AM EDT
Período:
06 de mai. de 2023 - 06 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024------
02 de mai. de 202422,0822,0822,0822,0822,08-
01 de mai. de 202421,8721,8721,8721,8721,87-
30 de abr. de 202421,8721,8721,8721,8721,87-
29 de abr. de 202422,0722,0722,0722,0722,07-
26 de abr. de 202421,9821,9821,9821,9821,98-
25 de abr. de 202421,8921,8921,8921,8921,89-
24 de abr. de 202421,9521,9521,9521,9521,95-
23 de abr. de 202421,9921,9921,9921,9921,99-
22 de abr. de 202421,8021,8021,8021,8021,80-
19 de abr. de 202421,5121,5121,5121,5121,51-
18 de abr. de 202421,5921,5921,5921,5921,59-
17 de abr. de 202421,6121,6121,6121,6121,61-
16 de abr. de 202421,6121,6121,6121,6121,61-
15 de abr. de 202421,8021,8021,8021,8021,80-
12 de abr. de 202421,8921,8921,8921,8921,89-
11 de abr. de 202422,2422,2422,2422,2422,24-
10 de abr. de 202422,1622,1622,1622,1622,16-
09 de abr. de 202422,4722,4722,4722,4722,47-
08 de abr. de 202422,4322,4322,4322,4322,43-
05 de abr. de 202422,3522,3522,3522,3522,35-
04 de abr. de 202422,2522,2522,2522,2522,25-
03 de abr. de 202422,4722,4722,4722,4722,47-
02 de abr. de 202422,3222,3222,3222,3222,32-
01 de abr. de 202422,4522,4522,4522,4522,45-
28 de mar. de 202422,5722,5722,5722,5722,57-
27 de mar. de 202422,6322,6322,6322,6322,63-
26 de mar. de 202422,5722,5722,5722,5722,57-
25 de mar. de 202422,5622,5622,5622,5622,56-
22 de mar. de 202422,6322,6322,6322,6322,63-
21 de mar. de 202422,6922,6922,6922,6922,69-
20 de mar. de 202422,6922,6922,6922,6922,69-
19 de mar. de 202422,5022,5022,5022,5022,50-
18 de mar. de 202422,4922,4922,4922,4922,49-
15 de mar. de 202422,4422,4422,4422,4422,44-
14 de mar. de 202422,5022,5022,5022,5022,50-
13 de mar. de 202422,6322,6322,6322,6322,63-
12 de mar. de 202422,5922,5922,5922,5922,59-
11 de mar. de 202422,4322,4322,4322,4322,43-
08 de mar. de 202422,5222,5222,5222,5222,52-
07 de mar. de 202422,5722,5722,5722,5722,57-
06 de mar. de 202422,3122,3122,3122,3122,31-
05 de mar. de 202422,0922,0922,0922,0922,09-
04 de mar. de 202422,1322,1322,1322,1322,13-
01 de mar. de 202422,0922,0922,0922,0922,09-
29 de fev. de 202421,8521,8521,8521,8521,85-
28 de fev. de 202421,9021,9021,9021,9021,90-
27 de fev. de 202421,9521,9521,9521,9521,95-
26 de fev. de 202421,9421,9421,9421,9421,94-
23 de fev. de 202422,0222,0222,0222,0222,02-
22 de fev. de 202421,9521,9521,9521,9521,95-
21 de fev. de 202421,7321,7321,7321,7321,73-
20 de fev. de 202421,7321,7321,7321,7321,73-
16 de fev. de 202421,6821,6821,6821,6821,68-
15 de fev. de 202421,6121,6121,6121,6121,61-
14 de fev. de 202421,3421,3421,3421,3421,34-
13 de fev. de 202421,2121,2121,2121,2121,21-
12 de fev. de 202421,5321,5321,5321,5321,53-
09 de fev. de 202421,4621,4621,4621,4621,46-
08 de fev. de 202421,4121,4121,4121,4121,41-
07 de fev. de 202421,3321,3321,3321,3321,33-
06 de fev. de 202421,3521,3521,3521,3521,35-
05 de fev. de 202421,2621,2621,2621,2621,26-
02 de fev. de 202421,3721,3721,3721,3721,37-
01 de fev. de 202421,5521,5521,5521,5521,55-
31 de jan. de 202421,4021,4021,4021,4021,40-
30 de jan. de 202421,4921,4921,4921,4921,49-
29 de jan. de 202421,5121,5121,5121,5121,51-
26 de jan. de 202421,4121,4121,4121,4121,41-
25 de jan. de 202421,2121,2121,2121,2121,21-
24 de jan. de 202421,1921,1921,1921,1921,19-
23 de jan. de 202421,0721,0721,0721,0721,07-
22 de jan. de 202421,1021,1021,1021,1021,10-
19 de jan. de 202421,0721,0721,0721,0721,07-
18 de jan. de 202420,9820,9820,9820,9820,98-
17 de jan. de 202420,8620,8620,8620,8620,86-
16 de jan. de 202421,1421,1421,1421,1421,14-
12 de jan. de 202421,3921,3921,3921,3921,39-
11 de jan. de 202421,3121,3121,3121,3121,31-
10 de jan. de 202421,3021,3021,3021,3021,30-
09 de jan. de 202421,2021,2021,2021,2021,20-
08 de jan. de 202421,3621,3621,3621,3621,36-
05 de jan. de 202421,1921,1921,1921,1921,19-
04 de jan. de 202421,2421,2421,2421,2421,24-
03 de jan. de 202421,1421,1421,1421,1421,14-
02 de jan. de 202421,3421,3421,3421,3421,34-
29 de dez. de 202321,6021,6021,6021,6021,60-
28 de dez. de 202321,5621,5621,5621,5621,56-
27 de dez. de 202321,6221,6221,6221,6221,62-
26 de dez. de 202321,4321,4321,4321,4321,43-
22 de dez. de 202321,4021,4021,4021,4021,40-
21 de dez. de 202321,3921,3921,3921,3921,39-
20 de dez. de 202321,1021,1021,1021,1021,10-
19 de dez. de 202321,3021,3021,3021,3021,30-
19 de dez. de 20230.101 Dividendo
18 de dez. de 202321,2621,2621,2621,2621,16-
15 de dez. de 202321,2221,2221,2221,2221,12-
14 de dez. de 202321,3721,3721,3721,3721,27-
13 de dez. de 202321,1621,1621,1621,1621,06-
12 de dez. de 202320,9220,9220,9220,9220,82-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...