Mercado fechado

MFS Research International R2 (MRSRX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
22,07+0,17 (+0,78%)
No fechamento: 08:00PM EDT
Período:
04 de mai. de 2023 - 04 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 202421,9021,9021,9021,9021,90-
01 de mai. de 202421,6921,6921,6921,6921,69-
30 de abr. de 202421,6921,6921,6921,6921,69-
29 de abr. de 202421,8821,8821,8821,8821,88-
26 de abr. de 202421,7921,7921,7921,7921,79-
25 de abr. de 202421,7121,7121,7121,7121,71-
24 de abr. de 202421,7721,7721,7721,7721,77-
23 de abr. de 202421,8121,8121,8121,8121,81-
22 de abr. de 202421,6221,6221,6221,6221,62-
19 de abr. de 202421,3321,3321,3321,3321,33-
18 de abr. de 202421,4121,4121,4121,4121,41-
17 de abr. de 202421,4321,4321,4321,4321,43-
16 de abr. de 202421,4321,4321,4321,4321,43-
15 de abr. de 202421,6121,6121,6121,6121,61-
12 de abr. de 202421,7121,7121,7121,7121,71-
11 de abr. de 202422,0522,0522,0522,0522,05-
10 de abr. de 202421,9721,9721,9721,9721,97-
09 de abr. de 202422,2722,2722,2722,2722,27-
08 de abr. de 202422,2322,2322,2322,2322,23-
05 de abr. de 202422,1622,1622,1622,1622,16-
04 de abr. de 202422,0622,0622,0622,0622,06-
03 de abr. de 202422,2722,2722,2722,2722,27-
02 de abr. de 202422,1322,1322,1322,1322,13-
01 de abr. de 202422,2522,2522,2522,2522,25-
28 de mar. de 202422,3722,3722,3722,3722,37-
27 de mar. de 202422,4322,4322,4322,4322,43-
26 de mar. de 202422,3722,3722,3722,3722,37-
25 de mar. de 202422,3622,3622,3622,3622,36-
22 de mar. de 202422,4322,4322,4322,4322,43-
21 de mar. de 202422,4922,4922,4922,4922,49-
20 de mar. de 202422,4922,4922,4922,4922,49-
19 de mar. de 202422,3022,3022,3022,3022,30-
18 de mar. de 202422,2922,2922,2922,2922,29-
15 de mar. de 202422,2422,2422,2422,2422,24-
14 de mar. de 202422,3022,3022,3022,3022,30-
13 de mar. de 202422,4322,4322,4322,4322,43-
12 de mar. de 202422,3922,3922,3922,3922,39-
11 de mar. de 202422,2322,2322,2322,2322,23-
08 de mar. de 202422,3222,3222,3222,3222,32-
07 de mar. de 202422,3722,3722,3722,3722,37-
06 de mar. de 202422,1122,1122,1122,1122,11-
05 de mar. de 202421,8821,8821,8821,8821,88-
04 de mar. de 202421,9321,9321,9321,9321,93-
01 de mar. de 202421,8921,8921,8921,8921,89-
29 de fev. de 202421,6521,6521,6521,6521,65-
28 de fev. de 202421,7021,7021,7021,7021,70-
27 de fev. de 202421,7521,7521,7521,7521,75-
26 de fev. de 202421,7421,7421,7421,7421,74-
23 de fev. de 202421,8221,8221,8221,8221,82-
22 de fev. de 202421,7521,7521,7521,7521,75-
21 de fev. de 202421,5321,5321,5321,5321,53-
20 de fev. de 202421,5321,5321,5321,5321,53-
16 de fev. de 202421,4821,4821,4821,4821,48-
15 de fev. de 202421,4121,4121,4121,4121,41-
14 de fev. de 202421,1421,1421,1421,1421,14-
13 de fev. de 202421,0121,0121,0121,0121,01-
12 de fev. de 202421,3321,3321,3321,3321,33-
09 de fev. de 202421,2621,2621,2621,2621,26-
08 de fev. de 202421,2121,2121,2121,2121,21-
07 de fev. de 202421,1321,1321,1321,1321,13-
06 de fev. de 202421,1521,1521,1521,1521,15-
05 de fev. de 202421,0621,0621,0621,0621,06-
02 de fev. de 202421,1621,1621,1621,1621,16-
01 de fev. de 202421,3521,3521,3521,3521,35-
31 de jan. de 202421,1921,1921,1921,1921,19-
30 de jan. de 202421,2921,2921,2921,2921,29-
29 de jan. de 202421,3121,3121,3121,3121,31-
26 de jan. de 202421,2021,2021,2021,2021,20-
25 de jan. de 202421,0021,0021,0021,0021,00-
24 de jan. de 202420,9920,9920,9920,9920,99-
23 de jan. de 202420,8620,8620,8620,8620,86-
22 de jan. de 202420,8920,8920,8920,8920,89-
19 de jan. de 202420,8720,8720,8720,8720,87-
18 de jan. de 202420,7720,7720,7720,7720,77-
17 de jan. de 202420,6520,6520,6520,6520,65-
16 de jan. de 202420,9420,9420,9420,9420,94-
12 de jan. de 202421,1921,1921,1921,1921,19-
11 de jan. de 202421,1021,1021,1021,1021,10-
10 de jan. de 202421,0921,0921,0921,0921,09-
09 de jan. de 202420,9920,9920,9920,9920,99-
08 de jan. de 202421,1521,1521,1521,1521,15-
05 de jan. de 202420,9820,9820,9820,9820,98-
04 de jan. de 202421,0321,0321,0321,0321,03-
03 de jan. de 202420,9320,9320,9320,9320,93-
02 de jan. de 202421,1221,1221,1221,1221,12-
29 de dez. de 202321,3821,3821,3821,3821,38-
28 de dez. de 202321,3421,3421,3421,3421,34-
27 de dez. de 202321,4021,4021,4021,4021,40-
26 de dez. de 202321,2221,2221,2221,2221,22-
22 de dez. de 202321,1821,1821,1821,1821,18-
21 de dez. de 202321,1721,1721,1721,1721,17-
20 de dez. de 202320,8920,8920,8920,8920,89-
19 de dez. de 202321,0821,0821,0821,0821,08-
19 de dez. de 20230.261 Dividendo
18 de dez. de 202321,2021,2021,2021,2020,94-
15 de dez. de 202321,1721,1721,1721,1720,91-
14 de dez. de 202321,3121,3121,3121,3121,05-
13 de dez. de 202321,1021,1021,1021,1020,84-
12 de dez. de 202320,8620,8620,8620,8620,60-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...