Mercado fechado

MTN Group Limited (MTN.JO)

Johannesburg - Johannesburg Preço Adiado. Moeda em ZAc (0.01 ZAR).
Adicionar à lista
8.327,00+28,00 (+0,34%)
No fechamento: 05:55PM SAST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ZAcBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 20248.311,008.353,008.224,008.327,008.327,004.141.591
23 de abr. de 20248.401,008.444,008.200,008.299,008.299,003.044.719
22 de abr. de 20248.210,008.466,008.219,008.299,008.299,004.900.335
19 de abr. de 20248.150,008.256,008.028,008.209,008.209,005.232.308
18 de abr. de 20248.153,008.268,007.988,008.200,008.200,0014.780.556
17 de abr. de 20248.155,008.230,008.000,008.047,008.047,007.811.102
17 de abr. de 2024330 Dividendo
16 de abr. de 20248.686,008.647,508.406,008.435,008.105,006.453.382
15 de abr. de 20248.888,009.046,008.675,008.725,008.383,655.592.759
12 de abr. de 20249.203,009.256,008.890,009.013,008.660,395.104.762
11 de abr. de 20249.342,009.413,009.081,009.259,008.896,765.188.417
10 de abr. de 20249.187,009.361,009.164,009.242,008.880,435.323.526
09 de abr. de 20249.341,009.445,009.186,009.186,008.826,625.793.874
08 de abr. de 20249.600,009.876,009.355,009.410,009.041,867.732.987
05 de abr. de 20249.660,009.729,009.504,009.706,009.326,2819.562.542
04 de abr. de 20249.250,009.818,009.160,009.803,009.419,485.996.759
03 de abr. de 20249.223,009.438,009.001,009.253,008.891,008.841.156
02 de abr. de 20249.375,009.574,009.162,009.234,008.872,748.017.517
28 de mar. de 20249.577,009.675,009.279,009.374,009.007,265.928.605
27 de mar. de 20249.220,009.508,009.045,009.399,009.031,296.534.020
26 de mar. de 20249.190,009.313,009.044,009.217,008.856,415.524.870
25 de mar. de 20248.930,009.300,008.868,009.180,008.820,857.229.620
22 de mar. de 20248.590,009.330,008.520,009.036,008.682,499.677.785
20 de mar. de 20248.350,008.500,008.161,008.413,008.083,8612.073.899
19 de mar. de 20248.441,008.511,008.251,008.383,008.055,034.870.636
18 de mar. de 20248.456,008.820,008.401,008.482,008.150,165.724.257
15 de mar. de 20248.498,008.630,008.386,008.629,008.291,4115.906.301
14 de mar. de 20248.528,008.533,008.337,008.436,008.105,965.469.317
13 de mar. de 20248.560,008.593,008.375,008.447,008.116,533.975.282
12 de mar. de 20248.644,008.800,008.400,008.400,008.071,374.732.776
11 de mar. de 20248.233,008.680,008.341,008.639,008.301,024.904.564
08 de mar. de 20248.615,008.604,008.210,008.341,008.014,685.120.494
07 de mar. de 20248.615,008.615,008.362,008.592,008.255,863.210.696
06 de mar. de 20248.209,008.618,008.225,008.618,008.280,843.483.152
05 de mar. de 20248.700,008.701,008.187,008.263,007.939,735.935.384
04 de mar. de 20248.387,008.736,008.430,008.665,008.326,005.511.734
01 de mar. de 20248.000,008.439,007.753,008.406,008.077,1310.565.381
29 de fev. de 20248.390,008.494,008.151,008.350,008.023,3310.962.578
28 de fev. de 20248.950,008.969,008.289,008.420,008.090,595.242.537
27 de fev. de 20248.780,008.975,008.705,008.950,008.599,854.531.356
26 de fev. de 20248.690,008.781,008.495,008.780,008.436,506.547.380
23 de fev. de 20248.656,008.700,008.489,008.534,008.200,132.462.076
22 de fev. de 20248.555,008.769,008.568,008.769,008.425,937.062.216
21 de fev. de 20248.660,008.699,008.480,008.553,008.218,388.507.098
20 de fev. de 20249.040,009.049,008.527,008.604,008.267,3911.440.516
19 de fev. de 20249.090,009.125,009.022,009.043,008.689,214.301.038
16 de fev. de 20249.243,009.309,008.952,009.100,008.743,985.727.010
15 de fev. de 20249.250,009.300,009.218,009.228,008.866,983.486.220
14 de fev. de 20249.300,009.379,009.226,009.290,008.926,555.178.998
13 de fev. de 20249.380,009.424,009.191,009.252,008.890,048.569.563
12 de fev. de 20249.228,009.400,009.177,009.400,009.032,253.128.335
09 de fev. de 20249.300,009.381,009.161,009.231,008.869,862.214.020
08 de fev. de 20249.326,009.377,009.124,009.316,008.951,533.593.485
07 de fev. de 20249.540,009.574,009.280,009.372,009.005,343.596.300
06 de fev. de 20249.530,009.583,009.309,009.498,009.126,413.345.020
05 de fev. de 20249.488,009.487,009.258,009.323,008.958,263.088.234
02 de fev. de 20249.619,009.935,009.390,009.480,009.109,125.021.176
01 de fev. de 20249.545,009.585,009.301,009.579,009.204,244.814.784
31 de jan. de 20249.640,009.634,009.310,009.554,009.180,227.169.006
30 de jan. de 202410.000,0010.051,009.317,009.652,009.274,397.273.943
29 de jan. de 202410.400,0010.424,0010.000,0010.000,009.608,773.823.041
26 de jan. de 202410.000,0010.434,009.939,0010.434,0010.025,792.572.157
25 de jan. de 202410.500,0010.515,009.928,0010.114,009.718,313.832.169
24 de jan. de 202410.540,0010.649,0010.389,0010.479,0010.069,032.439.049
23 de jan. de 202410.400,0010.585,0010.314,0010.525,0010.113,234.104.693
22 de jan. de 202410.808,0010.667,0010.479,0010.601,0010.186,261.953.806
19 de jan. de 202410.600,0010.892,0010.513,0010.570,0010.156,474.281.988
18 de jan. de 202410.714,0010.874,0010.640,0010.765,0010.343,843.454.110
17 de jan. de 202410.801,0010.947,0010.717,0010.768,0010.346,733.438.867
16 de jan. de 202410.901,0011.105,0010.816,0011.020,0010.588,872.239.523
15 de jan. de 202411.093,0011.120,0010.877,0011.100,0010.665,744.538.690
12 de jan. de 202411.290,0011.239,0011.008,0011.189,0010.751,262.237.611
11 de jan. de 202411.138,0011.282,0010.938,0011.222,0010.782,963.918.858
10 de jan. de 202411.300,0011.158,0011.029,0011.132,0010.696,493.920.334
09 de jan. de 202411.123,0011.286,0011.102,0011.198,0010.759,902.570.342
08 de jan. de 202411.100,0011.350,0011.062,0011.123,0010.687,842.464.217
05 de jan. de 202411.349,0011.312,0011.127,0011.303,0010.860,802.030.825
04 de jan. de 202411.201,0011.526,0011.188,0011.308,0010.865,602.684.561
03 de jan. de 202411.350,0011.491,0011.300,0011.400,0010.954,002.661.168
02 de jan. de 202411.700,0011.671,0011.433,0011.530,0011.078,921.983.916
29 de dez. de 202311.409,0011.569,0011.409,0011.550,0011.098,132.210.297
28 de dez. de 202311.396,0011.600,0011.379,0011.379,0010.933,821.932.950
27 de dez. de 202311.050,0011.800,0011.190,0011.500,0011.050,094.636.068
22 de dez. de 202311.216,0011.469,0011.030,0011.336,0010.892,501.423.111
21 de dez. de 202311.153,0011.216,0010.730,0011.216,0010.777,2011.101.385
20 de dez. de 202311.100,0011.233,0011.067,0011.067,0010.634,033.496.483
19 de dez. de 202311.200,0011.219,0011.026,0011.110,0010.675,353.619.160
18 de dez. de 202311.400,0011.621,0011.110,0011.110,0010.675,355.739.659
14 de dez. de 202310.800,0011.400,0010.705,0011.400,0010.954,0019.579.228
13 de dez. de 202310.700,0010.823,0010.649,0010.755,0010.334,244.038.867
12 de dez. de 202310.655,0011.000,0010.657,0010.702,0010.283,314.015.618
11 de dez. de 202310.546,0010.829,0010.500,0010.756,0010.335,204.824.770
08 de dez. de 202310.541,0010.645,0010.431,0010.513,0010.101,703.410.749
07 de dez. de 202310.700,0010.672,0010.388,0010.455,0010.045,977.389.226
06 de dez. de 202310.366,0010.706,0010.302,0010.622,0010.206,445.261.172
05 de dez. de 202310.335,0010.430,0010.195,0010.300,009.897,044.336.355
04 de dez. de 202310.350,0010.370,0010.223,0010.334,009.929,712.468.694
01 de dez. de 202310.294,0010.520,0010.239,0010.336,009.931,634.922.664
30 de nov. de 202310.100,0010.315,0010.003,0010.294,009.891,2711.422.648
29 de nov. de 202310.175,0010.204,009.992,0010.100,009.704,864.650.157
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...