Mercado fechado

Mitsubishi Corporation (MSBHF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
23,25-0,16 (-0,68%)
No fechamento: 03:53PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202423,2523,7522,8723,2523,2523.600
28 de mar. de 20240.231 Dividendo
27 de mar. de 202423,2923,4723,1023,4123,1823.200
26 de mar. de 202424,1224,1222,9023,2122,9811.300
25 de mar. de 202424,0024,0023,4523,5423,3114.000
22 de mar. de 202423,6224,5222,8223,5023,27188.700
21 de mar. de 202422,8024,0722,8023,6223,3937.000
20 de mar. de 202422,6723,5022,6723,2823,0536.700
19 de mar. de 202423,3023,4022,6723,2823,0551.400
18 de mar. de 202422,7523,4122,7322,8822,6526.700
15 de mar. de 202421,7822,4521,7822,4522,23114.700
14 de mar. de 202421,8021,8021,3021,4521,2425.300
13 de mar. de 202420,9522,3020,9521,7221,5139.900
12 de mar. de 202421,8522,1921,5122,0021,7826.100
11 de mar. de 202422,0022,5421,3521,5121,30176.600
08 de mar. de 202423,4123,4122,2022,3622,1454.700
07 de mar. de 202422,7322,7321,9522,1421,92182.500
06 de mar. de 202422,4022,4122,0122,2222,0079.600
05 de mar. de 202421,7921,9021,3021,7521,5496.900
04 de mar. de 202421,9021,9321,6121,7921,5731.900
01 de mar. de 202421,7821,9021,5921,9021,6823.800
29 de fev. de 202421,5821,5821,3021,4021,1988.900
28 de fev. de 202422,0022,0021,2121,4021,1935.800
27 de fev. de 202422,2522,2521,7121,7821,5724.900
26 de fev. de 202422,0022,2521,7022,0021,7841.900
23 de fev. de 202421,6222,2521,6221,7521,5471.700
22 de fev. de 202421,6022,0021,6021,7521,5427.900
21 de fev. de 202421,3221,3221,0021,0020,7975.300
20 de fev. de 202420,6221,7320,6220,8920,6849.700
16 de fev. de 202420,2520,6619,4820,4020,2029.400
15 de fev. de 202419,4519,9919,3719,7819,5822.100
14 de fev. de 202419,4919,8719,1119,8719,678.100
13 de fev. de 202419,1819,8719,0519,0618,8739.800
12 de fev. de 202419,2319,2318,6718,8218,6321.800
09 de fev. de 202418,9819,3618,4518,6818,5017.200
08 de fev. de 202418,6018,9918,0218,6018,4219.100
07 de fev. de 202418,4019,6018,4018,7918,6016.800
06 de fev. de 202417,7018,5217,7018,3618,1822.300
05 de fev. de 202417,4017,4016,6816,9516,7838.500
02 de fev. de 202416,4917,5016,4917,4017,2312.500
01 de fev. de 202417,5117,6017,0917,6017,4313.800
31 de jan. de 202417,5017,5017,2317,2317,0621.600
30 de jan. de 202417,1817,6116,8817,2517,0843.900
29 de jan. de 202417,8817,8816,9917,1516,9821.400
26 de jan. de 202417,5917,5916,8816,9316,7619.600
25 de jan. de 202417,7817,7816,9016,9016,7328.500
24 de jan. de 202417,2517,9217,0017,3317,16157.100
23 de jan. de 202416,6118,0816,6117,6717,5011.800
22 de jan. de 202417,8018,0017,6217,8117,6323.200
19 de jan. de 202417,8017,8017,0217,5317,3619.200
18 de jan. de 202417,0018,0417,0017,3617,1962.600
17 de jan. de 202417,1017,4517,0017,2717,1054.800
16 de jan. de 202417,0017,1016,8216,8216,6528.900
12 de jan. de 202416,5016,7416,5016,6716,5119.900
11 de jan. de 202416,4016,4416,1516,3316,1726.900
10 de jan. de 202416,4516,4516,1316,2016,0414.100
09 de jan. de 202416,5916,6116,0016,0915,9310.100
08 de jan. de 202416,2316,6416,2216,6316,4719.000
05 de jan. de 202416,0016,3616,0016,3616,2013.600
04 de jan. de 202415,9016,1415,9016,0215,8617.200
03 de jan. de 202415,8016,2815,5216,2816,127.800
02 de jan. de 202415,9016,2515,8315,9615,8018.800
29 de dez. de 202316,2516,4315,8815,9215,768.200
28 de dez. de 202316,6716,6815,3316,1616,0015.900
28 de dez. de 20233:1 Desdobramento de ações
27 de dez. de 202315,8315,9815,3415,6715,529.900
26 de dez. de 202315,7215,9815,5115,8315,6824.300
22 de dez. de 202315,4215,9715,2415,6615,5112.000
21 de dez. de 202315,3515,6015,1615,3815,2324.900
20 de dez. de 202315,1615,6615,1315,5015,3515.900
19 de dez. de 202315,3415,5915,3315,4515,3040.200
18 de dez. de 202314,6815,6614,6815,4215,2733.300
15 de dez. de 202315,6415,8515,5815,5815,4316.500
14 de dez. de 202315,5715,9315,2215,6415,4924.300
13 de dez. de 202315,4815,5815,2815,5815,426.900
12 de dez. de 202315,6715,8015,0815,3715,228.100
11 de dez. de 202315,5115,7615,2715,7515,5927.300
08 de dez. de 202315,5015,7015,3615,7015,5517.400
07 de dez. de 202315,6315,9715,2815,7715,6120.400
06 de dez. de 202315,6915,8115,6015,6715,5115.000
05 de dez. de 202315,4715,6215,4615,5515,4014.700
04 de dez. de 202315,6715,7515,3515,4715,3138.700
01 de dez. de 202315,5715,9815,1715,8415,6830.300
30 de nov. de 202315,5615,7815,3515,5615,4034.200
29 de nov. de 202315,9815,9815,2015,9815,8336.900
28 de nov. de 202315,6515,9215,4715,7515,5911.100
27 de nov. de 202315,8315,9815,5615,8815,7315.000
24 de nov. de 202315,3115,8715,3115,7015,5596.900
22 de nov. de 202315,9315,9315,3515,6715,5111.400
21 de nov. de 202315,8015,9015,7315,9015,749.900
20 de nov. de 202315,8216,0515,6716,0015,8419.800
17 de nov. de 202315,8216,0515,8215,9615,8032.700
16 de nov. de 202315,7315,8715,6515,8015,6532.400
15 de nov. de 202315,9015,9415,8215,9415,7910.500
14 de nov. de 202316,0016,0515,7316,0515,8937.800
13 de nov. de 202315,3316,0615,3315,8315,6730.300
10 de nov. de 202315,9916,0615,6015,7715,6133.300
09 de nov. de 202315,3616,0015,2015,3615,2122.500
08 de nov. de 202315,1715,1715,0415,0714,9234.800
07 de nov. de 202315,7215,8915,0515,4515,3094.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...