Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
64.066,71 +1.141,74 (+1,81%)
MTR Corporation Limited (MTRJF)
Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 03:26PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 25 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 24 de abr. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 45.400 |
| 23 de abr. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 22 de abr. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 19 de abr. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 18 de abr. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 7.500 |
| 17 de abr. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 16 de abr. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1.100 |
| 15 de abr. de 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 12 de abr. de 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 11 de abr. de 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 10 de abr. de 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 09 de abr. de 2024 | 3,2950 | 3,2950 | 3,2850 | 3,2850 | 3,2850 | 1.200 |
| 08 de abr. de 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 05 de abr. de 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 04 de abr. de 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 400 |
| 03 de abr. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 5.500 |
| 02 de abr. de 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 300 |
| 01 de abr. de 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | - |
| 28 de mar. de 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 90.500 |
| 27 de mar. de 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 200 |
| 26 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 25 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 22 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 13.500 |
| 21 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 20 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 7.500 |
| 19 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 18 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 15 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 14 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 13 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 12 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 11 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 08 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 07 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 06 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 05 de mar. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 600 |
| 04 de mar. de 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 1.200 |
| 01 de mar. de 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 9.200 |
| 29 de fev. de 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 16.000 |
| 28 de fev. de 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 1.900 |
| 27 de fev. de 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 600 |
| 26 de fev. de 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 1.400 |
| 23 de fev. de 2024 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 5.900 |
| 22 de fev. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 21 de fev. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 100 |
| 20 de fev. de 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | - |
| 16 de fev. de 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3.000 |
| 15 de fev. de 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3.100 |
| 14 de fev. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 13 de fev. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 12 de fev. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 09 de fev. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 19.000 |
| 08 de fev. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 07 de fev. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 06 de fev. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 05 de fev. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 1.000 |
| 02 de fev. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 01 de fev. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 31 de jan. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 30 de jan. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 29 de jan. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 26 de jan. de 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 25 de jan. de 2024 | 3,3650 | 3,3650 | 3,3000 | 3,3000 | 3,3000 | 20.000 |
| 24 de jan. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 23 de jan. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 22 de jan. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 19 de jan. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 18 de jan. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 17.500 |
| 17 de jan. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 200 |
| 16 de jan. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 12 de jan. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 11 de jan. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 10 de jan. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 22.000 |
| 09 de jan. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 08 de jan. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 05 de jan. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 04 de jan. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 300 |
| 03 de jan. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 02 de jan. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 400 |
| 29 de dez. de 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 28 de dez. de 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 27 de dez. de 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 26 de dez. de 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 22 de dez. de 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 21 de dez. de 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 20 de dez. de 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 19 de dez. de 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 18 de dez. de 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 15 de dez. de 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 26.500 |
| 14 de dez. de 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 7.500 |
| 13 de dez. de 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 14.000 |
| 12 de dez. de 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 11 de dez. de 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 08 de dez. de 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1.000 |
| 07 de dez. de 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 1.000 |
| 06 de dez. de 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 05 de dez. de 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 04 de dez. de 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| *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.