Mercado fechará em 6 h 30 min
BOVESPA
121.892,86 -438,53 (-0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.314,20 -16,60 (-0,71%) Bitcoin USD
61.526,18 +315,33 (+0,52%)
Mitsubishi Chemical Group Corporation (MTLHF)
OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 09:33AM EDT. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de jun. de 2024 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | - |
| 24 de jun. de 2024 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | - |
| 21 de jun. de 2024 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | - |
| 20 de jun. de 2024 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 100 |
| 18 de jun. de 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 17 de jun. de 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 14 de jun. de 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 13 de jun. de 2024 | 5,0000 | 5,0000 | 4,9200 | 4,9200 | 4,9200 | 1.000 |
| 12 de jun. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 11 de jun. de 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 10.000 |
| 10 de jun. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 07 de jun. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 06 de jun. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 05 de jun. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 04 de jun. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 03 de jun. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 31 de mai. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 30 de mai. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 29 de mai. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 28 de mai. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 24 de mai. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 23 de mai. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 22 de mai. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 21 de mai. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 20 de mai. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 17 de mai. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 16 de mai. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 15 de mai. de 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 200 |
| 14 de mai. de 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 13 de mai. de 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 10 de mai. de 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 09 de mai. de 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 08 de mai. de 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 07 de mai. de 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 06 de mai. de 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 03 de mai. de 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 02 de mai. de 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 01 de mai. de 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | - |
| 30 de abr. de 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 1.800 |
| 29 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 26 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 25 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 24 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 23 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 22 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 19 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 18 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 17 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 16 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 15 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 100 |
| 12 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 11 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 10 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 13.700 |
| 09 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 08 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 05 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 04 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 03 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 02 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 01 de abr. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 28 de mar. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | - |
| 28 de mar. de 2024 | 0.106 Dividendo | |||||
| 27 de mar. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,2240 | - |
| 26 de mar. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,2240 | - |
| 25 de mar. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,2240 | - |
| 22 de mar. de 2024 | 6,3300 | 6,3300 | 6,3300 | 6,3300 | 6,2240 | 2.000 |
| 21 de mar. de 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 5,9880 | - |
| 20 de mar. de 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 5,9880 | - |
| 19 de mar. de 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 5,9880 | - |
| 18 de mar. de 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 5,9880 | - |
| 15 de mar. de 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 5,9880 | - |
| 14 de mar. de 2024 | 6,0900 | 6,0900 | 6,0900 | 6,0900 | 5,9880 | 100 |
| 13 de mar. de 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,7029 | - |
| 12 de mar. de 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,7029 | - |
| 11 de mar. de 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,7029 | - |
| 08 de mar. de 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,7029 | 1.000 |
| 07 de mar. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 06 de mar. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 05 de mar. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 04 de mar. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 01 de mar. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 29 de fev. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 28 de fev. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 27 de fev. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | 10.800 |
| 26 de fev. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 23 de fev. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 22 de fev. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 21 de fev. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 20 de fev. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 16 de fev. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 15 de fev. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | - |
| 14 de fev. de 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2604 | 100 |
| 13 de fev. de 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| 12 de fev. de 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| 09 de fev. de 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| 08 de fev. de 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| 07 de fev. de 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| 06 de fev. de 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| 05 de fev. de 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| 02 de fev. de 2024 | 5,9800 | 5,9800 | 5,9800 | 5,9800 | 5,8799 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.