Mercado fechará em 2 h 25 min

MFS Research International C (MRICX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
21,30+0,21 (+1,00%)
A partir de 08:05AM EDT. Mercado aberto.
Período:
03 de mai. de 2023 - 03 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 202421,3021,3021,3021,3021,30-
01 de mai. de 202421,0921,0921,0921,0921,09-
30 de abr. de 202421,1021,1021,1021,1021,10-
29 de abr. de 202421,2821,2821,2821,2821,28-
26 de abr. de 202421,2021,2021,2021,2021,20-
25 de abr. de 202421,1221,1221,1221,1221,12-
24 de abr. de 202421,1721,1721,1721,1721,17-
23 de abr. de 202421,2121,2121,2121,2121,21-
22 de abr. de 202421,0321,0321,0321,0321,03-
19 de abr. de 202420,7520,7520,7520,7520,75-
18 de abr. de 202420,8320,8320,8320,8320,83-
17 de abr. de 202420,8520,8520,8520,8520,85-
16 de abr. de 202420,8420,8420,8420,8420,84-
15 de abr. de 202421,0221,0221,0221,0221,02-
12 de abr. de 202421,1221,1221,1221,1221,12-
11 de abr. de 202421,4521,4521,4521,4521,45-
10 de abr. de 202421,3721,3721,3721,3721,37-
09 de abr. de 202421,6721,6721,6721,6721,67-
08 de abr. de 202421,6321,6321,6321,6321,63-
05 de abr. de 202421,5621,5621,5621,5621,56-
04 de abr. de 202421,4721,4721,4721,4721,47-
03 de abr. de 202421,6721,6721,6721,6721,67-
02 de abr. de 202421,5321,5321,5321,5321,53-
01 de abr. de 202421,6521,6521,6521,6521,65-
28 de mar. de 202421,7721,7721,7721,7721,77-
27 de mar. de 202421,8321,8321,8321,8321,83-
26 de mar. de 202421,7721,7721,7721,7721,77-
25 de mar. de 202421,7621,7621,7621,7621,76-
22 de mar. de 202421,8321,8321,8321,8321,83-
21 de mar. de 202421,8921,8921,8921,8921,89-
20 de mar. de 202421,8821,8821,8821,8821,88-
19 de mar. de 202421,7121,7121,7121,7121,71-
18 de mar. de 202421,6921,6921,6921,6921,69-
15 de mar. de 202421,6421,6421,6421,6421,64-
14 de mar. de 202421,7121,7121,7121,7121,71-
13 de mar. de 202421,8321,8321,8321,8321,83-
12 de mar. de 202421,7921,7921,7921,7921,79-
11 de mar. de 202421,6421,6421,6421,6421,64-
08 de mar. de 202421,7321,7321,7321,7321,73-
07 de mar. de 202421,7721,7721,7721,7721,77-
06 de mar. de 202421,5221,5221,5221,5221,52-
05 de mar. de 202421,3021,3021,3021,3021,30-
04 de mar. de 202421,3421,3421,3421,3421,34-
01 de mar. de 202421,3121,3121,3121,3121,31-
29 de fev. de 202421,0821,0821,0821,0821,08-
28 de fev. de 202421,1221,1221,1221,1221,12-
27 de fev. de 202421,1721,1721,1721,1721,17-
26 de fev. de 202421,1721,1721,1721,1721,17-
23 de fev. de 202421,2421,2421,2421,2421,24-
22 de fev. de 202421,1721,1721,1721,1721,17-
21 de fev. de 202420,9620,9620,9620,9620,96-
20 de fev. de 202420,9620,9620,9620,9620,96-
16 de fev. de 202420,9220,9220,9220,9220,92-
15 de fev. de 202420,8420,8420,8420,8420,84-
14 de fev. de 202420,5820,5820,5820,5820,58-
13 de fev. de 202420,4620,4620,4620,4620,46-
12 de fev. de 202420,7720,7720,7720,7720,77-
09 de fev. de 202420,7020,7020,7020,7020,70-
08 de fev. de 202420,6520,6520,6520,6520,65-
07 de fev. de 202420,5720,5720,5720,5720,57-
06 de fev. de 202420,5920,5920,5920,5920,59-
05 de fev. de 202420,5020,5020,5020,5020,50-
02 de fev. de 202420,6120,6120,6120,6120,61-
01 de fev. de 202420,7920,7920,7920,7920,79-
31 de jan. de 202420,6420,6420,6420,6420,64-
30 de jan. de 202420,7320,7320,7320,7320,73-
29 de jan. de 202420,7520,7520,7520,7520,75-
26 de jan. de 202420,6520,6520,6520,6520,65-
25 de jan. de 202420,4520,4520,4520,4520,45-
24 de jan. de 202420,4420,4420,4420,4420,44-
23 de jan. de 202420,3220,3220,3220,3220,32-
22 de jan. de 202420,3520,3520,3520,3520,35-
19 de jan. de 202420,3320,3320,3320,3320,33-
18 de jan. de 202420,2320,2320,2320,2320,23-
17 de jan. de 202420,1220,1220,1220,1220,12-
16 de jan. de 202420,3920,3920,3920,3920,39-
12 de jan. de 202420,6420,6420,6420,6420,64-
11 de jan. de 202420,5620,5620,5620,5620,56-
10 de jan. de 202420,5520,5520,5520,5520,55-
09 de jan. de 202420,4420,4420,4420,4420,44-
08 de jan. de 202420,6020,6020,6020,6020,60-
05 de jan. de 202420,4420,4420,4420,4420,44-
04 de jan. de 202420,4820,4820,4820,4820,48-
03 de jan. de 202420,3920,3920,3920,3920,39-
02 de jan. de 202420,5820,5820,5820,5820,58-
29 de dez. de 202320,8320,8320,8320,8320,83-
28 de dez. de 202320,8020,8020,8020,8020,80-
27 de dez. de 202320,8520,8520,8520,8520,85-
26 de dez. de 202320,6720,6720,6720,6720,67-
22 de dez. de 202320,6420,6420,6420,6420,64-
21 de dez. de 202320,6320,6320,6320,6320,63-
20 de dez. de 202320,3620,3620,3620,3620,36-
19 de dez. de 202320,5420,5420,5420,5420,54-
19 de dez. de 20230.173 Dividendo
18 de dez. de 202320,5820,5820,5820,5820,41-
15 de dez. de 202320,5520,5520,5520,5520,38-
14 de dez. de 202320,6920,6920,6920,6920,52-
13 de dez. de 202320,4920,4920,4920,4920,32-
12 de dez. de 202320,2520,2520,2520,2520,08-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...