Mercado fechado

Mitsubishi Corporation (MSBHF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
35,40-0,06 (-0,16%)
No fechamento: 03:46PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 202235,1135,4035,1135,4035,40600
26 de mai. de 202235,5735,6035,4635,4635,46800
25 de mai. de 202235,5735,7135,5535,5535,552.600
24 de mai. de 202234,3434,3434,3434,3434,34100
23 de mai. de 202234,1734,6934,1734,3434,34500
20 de mai. de 202234,0034,0834,0034,0834,081.000
19 de mai. de 202233,1733,4432,8333,3633,362.200
18 de mai. de 202233,1233,1233,1233,1233,12800
17 de mai. de 202233,0033,4033,0033,4033,403.300
16 de mai. de 202233,1333,1333,0233,0233,02600
13 de mai. de 202233,0033,2632,4533,2633,261.400
12 de mai. de 202231,5032,0031,5032,0032,004.400
11 de mai. de 202232,0932,0931,7031,7031,701.700
10 de mai. de 202232,5532,5531,5231,7531,752.900
09 de mai. de 202233,5033,5032,8933,2833,284.100
06 de mai. de 202234,3634,5633,8034,1534,1510.100
05 de mai. de 202234,0334,0333,4033,4033,40900
04 de mai. de 202234,6334,6334,6334,6334,63300
03 de mai. de 202232,9633,8332,9633,8333,83700
02 de mai. de 202234,7334,7333,7633,7633,762.000
29 de abr. de 202233,3934,4033,3934,4034,401.400
28 de abr. de 202233,3533,4633,2033,4633,461.100
27 de abr. de 202233,4133,4133,1333,3533,351.400
26 de abr. de 202233,7533,8833,4133,6233,622.100
25 de abr. de 202234,0034,0633,4134,0634,062.000
22 de abr. de 202234,5034,5034,0334,0334,032.100
21 de abr. de 202235,5035,5034,8534,8534,8529.400
20 de abr. de 202235,4735,6935,0235,6535,6534.300
19 de abr. de 202236,1436,1434,8934,9134,914.100
18 de abr. de 202234,5035,2534,5035,2535,25400
14 de abr. de 202234,8934,8934,8934,8934,89200
13 de abr. de 202234,0034,2234,0034,2234,22800
12 de abr. de 202234,8534,8533,5533,8733,877.300
11 de abr. de 202234,0034,0033,7133,7133,71700
08 de abr. de 202234,1034,5833,4133,6933,695.600
07 de abr. de 202235,3035,3034,8535,1535,157.400
06 de abr. de 202235,5035,5035,1335,2735,274.900
05 de abr. de 202235,9236,0035,5036,0036,004.100
04 de abr. de 202236,4536,8736,2436,8736,871.000
01 de abr. de 202237,8037,8037,8037,8037,80-
31 de mar. de 202237,8537,8537,2037,8037,8019.900
30 de mar. de 202237,8137,8137,8137,8137,81500
30 de mar. de 20220.578 Dividendo
29 de mar. de 202237,7837,7837,7837,7837,201.400
28 de mar. de 202237,9838,5637,7938,0037,421.800
25 de mar. de 202237,7539,0037,7538,3437,755.000
24 de mar. de 202237,7537,7537,7537,7537,17-
23 de mar. de 202237,0837,7537,0837,7537,17700
22 de mar. de 202236,8636,8636,8636,8636,30100
21 de mar. de 202236,4936,8636,4936,8636,301.900
18 de mar. de 202236,4936,4936,2536,2835,721.700
17 de mar. de 202235,1135,1135,1135,1134,57-
16 de mar. de 202235,1135,1135,1135,1134,57-
15 de mar. de 202235,0035,1134,7535,1134,576.800
14 de mar. de 202235,5036,4934,4535,5034,9612.700
11 de mar. de 202235,2935,9035,2935,5635,0216.000
10 de mar. de 202234,9934,9934,9934,9934,45700
09 de mar. de 202234,9535,1234,9535,1234,582.500
08 de mar. de 202235,0035,0734,3934,9534,423.600
07 de mar. de 202235,8736,4435,3836,2535,705.600
04 de mar. de 202235,8735,8734,6134,6134,081.500
03 de mar. de 202235,8735,8734,5134,8534,323.600
02 de mar. de 202233,7034,1333,7034,0933,573.500
01 de mar. de 202234,0034,0033,1033,2032,693.500
28 de fev. de 202232,6832,6832,6832,6832,18300
25 de fev. de 202233,3733,3733,3733,3732,86200
24 de fev. de 202233,5033,5032,5033,2532,744.800
23 de fev. de 202234,4034,4533,7534,4033,875.300
22 de fev. de 202235,2635,2634,9534,9534,42900
18 de fev. de 202235,8735,8735,8735,8735,32600
17 de fev. de 202236,5636,5635,6735,6735,123.300
16 de fev. de 202234,5034,5034,5034,5033,97100
15 de fev. de 202234,5034,5034,5034,5033,97300
14 de fev. de 202234,2435,1534,2035,1534,613.300
11 de fev. de 202234,6034,6233,7334,3733,846.200
10 de fev. de 202235,1535,1535,1535,1534,61-
09 de fev. de 202235,0035,1534,8735,1534,613.400
08 de fev. de 202233,7634,5733,7634,5734,041.200
07 de fev. de 202234,9634,9934,6234,6234,099.800
04 de fev. de 202232,9834,2332,9834,2333,711.200
03 de fev. de 202234,1234,1233,4333,4332,92300
02 de fev. de 202234,1334,1334,1334,1333,61-
01 de fev. de 202234,8034,8033,7034,1333,6111.100
31 de jan. de 202232,7034,4732,7034,0433,521.800
28 de jan. de 202234,0634,0633,4533,6833,16500
27 de jan. de 202234,0034,0033,2833,8133,2923.800
26 de jan. de 202233,5034,0033,5034,0033,482.300
25 de jan. de 202232,7834,4432,7033,9433,422.400
24 de jan. de 202234,5234,5233,2733,5533,043.200
21 de jan. de 202233,8433,8433,3033,6833,161.600
20 de jan. de 202234,6234,6234,6234,6234,09900
19 de jan. de 202234,0634,0634,0634,0633,54400
18 de jan. de 202235,0735,0734,1034,1233,601.800
14 de jan. de 202233,7534,1833,7534,1833,661.200
13 de jan. de 202234,9534,9534,9534,9534,42300
12 de jan. de 202233,5033,5033,0933,0932,582.500
11 de jan. de 202233,3233,3232,5932,9532,451.500
10 de jan. de 202232,3932,9831,6532,2731,782.000
07 de jan. de 202233,0733,1533,0033,0032,501.300
06 de jan. de 202232,5032,5031,9832,4731,974.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...