Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,08 -0,85 (-1,04%) OURO
2.298,00 -4,90 (-0,21%) Bitcoin USD
59.546,80 -4.085,46 (-6,42%)
Metcash Limited (MTS.AX)
ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
A partir de 12:05PM AEST. Mercado aberto.
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 01 de mai. de 2024 | 3,9200 | 3,9250 | 3,8500 | 3,8700 | 3,8700 | 1.271.641 |
| 30 de abr. de 2024 | 3,9000 | 3,9500 | 3,8800 | 3,9400 | 3,9400 | 2.623.685 |
| 29 de abr. de 2024 | 3,9200 | 3,9200 | 3,8900 | 3,9000 | 3,9000 | 1.982.038 |
| 26 de abr. de 2024 | 3,8900 | 3,9200 | 3,8650 | 3,8900 | 3,8900 | 1.746.963 |
| 24 de abr. de 2024 | 3,9400 | 3,9500 | 3,8900 | 3,9000 | 3,9000 | 2.714.979 |
| 23 de abr. de 2024 | 3,9400 | 3,9800 | 3,9200 | 3,9400 | 3,9400 | 2.392.664 |
| 22 de abr. de 2024 | 3,8900 | 3,9300 | 3,8800 | 3,9100 | 3,9100 | 1.510.290 |
| 19 de abr. de 2024 | 3,9000 | 3,9100 | 3,8500 | 3,8700 | 3,8700 | 2.237.881 |
| 18 de abr. de 2024 | 3,8900 | 3,9300 | 3,8900 | 3,9200 | 3,9200 | 2.195.024 |
| 17 de abr. de 2024 | 3,9100 | 3,9200 | 3,8900 | 3,9000 | 3,9000 | 2.037.719 |
| 16 de abr. de 2024 | 3,9100 | 3,9300 | 3,8600 | 3,9100 | 3,9100 | 3.070.275 |
| 15 de abr. de 2024 | 3,8900 | 3,9400 | 3,8900 | 3,9200 | 3,9200 | 3.122.163 |
| 12 de abr. de 2024 | 3,9000 | 3,9200 | 3,8900 | 3,9000 | 3,9000 | 1.937.382 |
| 11 de abr. de 2024 | 3,8700 | 3,9200 | 3,8700 | 3,9100 | 3,9100 | 1.741.756 |
| 10 de abr. de 2024 | 3,9400 | 3,9600 | 3,8700 | 3,9000 | 3,9000 | 4.036.986 |
| 09 de abr. de 2024 | 3,9300 | 3,9600 | 3,9100 | 3,9200 | 3,9200 | 5.083.021 |
| 08 de abr. de 2024 | 3,9000 | 3,9300 | 3,8750 | 3,9100 | 3,9100 | 2.267.227 |
| 05 de abr. de 2024 | 3,8900 | 3,8900 | 3,8600 | 3,8900 | 3,8900 | 1.925.620 |
| 04 de abr. de 2024 | 3,9000 | 3,9050 | 3,8700 | 3,8900 | 3,8900 | 2.074.200 |
| 03 de abr. de 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,8800 | 1.848.540 |
| 02 de abr. de 2024 | 3,9200 | 3,9500 | 3,9000 | 3,9300 | 3,9300 | 3.310.690 |
| 28 de mar. de 2024 | 3,9400 | 3,9450 | 3,9000 | 3,9100 | 3,9100 | 2.017.476 |
| 27 de mar. de 2024 | 3,8700 | 3,9200 | 3,8650 | 3,9100 | 3,9100 | 3.218.172 |
| 26 de mar. de 2024 | 3,8800 | 3,8900 | 3,8400 | 3,8600 | 3,8600 | 2.427.685 |
| 25 de mar. de 2024 | 3,8800 | 3,8850 | 3,8450 | 3,8600 | 3,8600 | 1.935.979 |
| 22 de mar. de 2024 | 3,8900 | 3,8900 | 3,8350 | 3,8800 | 3,8800 | 3.797.239 |
| 21 de mar. de 2024 | 3,8900 | 3,9100 | 3,8600 | 3,8700 | 3,8700 | 4.079.317 |
| 20 de mar. de 2024 | 3,9300 | 3,9300 | 3,8800 | 3,8900 | 3,8900 | 1.701.438 |
| 19 de mar. de 2024 | 3,9100 | 3,9250 | 3,8800 | 3,8800 | 3,8800 | 2.874.273 |
| 18 de mar. de 2024 | 3,8900 | 3,9400 | 3,8900 | 3,9100 | 3,9100 | 3.079.358 |
| 15 de mar. de 2024 | 3,9700 | 3,9750 | 3,8900 | 3,8900 | 3,8900 | 6.627.301 |
| 14 de mar. de 2024 | 3,9500 | 4,0500 | 3,9500 | 3,9900 | 3,9900 | 5.043.437 |
| 13 de mar. de 2024 | 3,9700 | 4,0600 | 3,9600 | 3,9700 | 3,9700 | 7.771.342 |
| 12 de mar. de 2024 | 3,8100 | 3,9400 | 3,8100 | 3,9300 | 3,9300 | 4.046.968 |
| 11 de mar. de 2024 | 3,7600 | 3,8200 | 3,7500 | 3,8100 | 3,8100 | 2.084.898 |
| 08 de mar. de 2024 | 3,8000 | 3,8000 | 3,7650 | 3,7800 | 3,7800 | 4.402.944 |
| 07 de mar. de 2024 | 3,7800 | 3,7950 | 3,7400 | 3,7900 | 3,7900 | 2.372.445 |
| 06 de mar. de 2024 | 3,7600 | 3,8050 | 3,7400 | 3,7600 | 3,7600 | 2.839.513 |
| 05 de mar. de 2024 | 3,7400 | 3,7600 | 3,7200 | 3,7400 | 3,7400 | 2.491.623 |
| 04 de mar. de 2024 | 3,7100 | 3,7300 | 3,6500 | 3,7300 | 3,7300 | 2.464.402 |
| 01 de mar. de 2024 | 3,7300 | 3,7400 | 3,6800 | 3,7100 | 3,7100 | 5.887.491 |
| 29 de fev. de 2024 | 3,7000 | 3,7500 | 3,6850 | 3,7100 | 3,7100 | 4.475.616 |
| 28 de fev. de 2024 | 3,7200 | 3,7250 | 3,6700 | 3,6800 | 3,6800 | 2.498.716 |
| 27 de fev. de 2024 | 3,6300 | 3,7200 | 3,6300 | 3,7100 | 3,7100 | 3.512.115 |
| 26 de fev. de 2024 | 3,6400 | 3,6500 | 3,5700 | 3,6300 | 3,6300 | 4.114.219 |
| 23 de fev. de 2024 | 3,6200 | 3,6500 | 3,6100 | 3,6300 | 3,6300 | 1.624.424 |
| 22 de fev. de 2024 | 3,6300 | 3,6600 | 3,6000 | 3,6000 | 3,6000 | 2.728.586 |
| 21 de fev. de 2024 | 3,6000 | 3,6200 | 3,5500 | 3,6100 | 3,6100 | 3.310.366 |
| 20 de fev. de 2024 | 3,5500 | 3,6400 | 3,5500 | 3,6300 | 3,6300 | 2.642.426 |
| 19 de fev. de 2024 | 3,5400 | 3,5700 | 3,5300 | 3,5700 | 3,5700 | 2.677.765 |
| 16 de fev. de 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5400 | 3,5400 | 3.761.040 |
| 15 de fev. de 2024 | 3,5900 | 3,6050 | 3,5400 | 3,5500 | 3,5500 | 3.896.710 |
| 14 de fev. de 2024 | 3,6200 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 5.022.257 |
| 13 de fev. de 2024 | 3,7400 | 3,7900 | 3,6550 | 3,6600 | 3,6600 | 5.800.996 |
| 12 de fev. de 2024 | 3,7000 | 3,7900 | 3,6850 | 3,7400 | 3,7400 | 9.223.300 |
| 09 de fev. de 2024 | 3,6600 | 3,7200 | 3,6600 | 3,7100 | 3,7100 | 8.318.414 |
| 08 de fev. de 2024 | 3,6300 | 3,6700 | 3,6100 | 3,6700 | 3,6700 | 4.908.273 |
| 07 de fev. de 2024 | 3,6000 | 3,6200 | 3,5750 | 3,6100 | 3,6100 | 9.727.964 |
| 06 de fev. de 2024 | 3,4800 | 3,6800 | 3,4700 | 3,5800 | 3,5800 | 11.580.184 |
| 05 de fev. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 02 de fev. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 01 de fev. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 31 de jan. de 2024 | 3,6100 | 3,6400 | 3,5700 | 3,6400 | 3,6400 | 4.444.863 |
| 30 de jan. de 2024 | 3,6000 | 3,6200 | 3,5750 | 3,5900 | 3,5900 | 3.105.030 |
| 29 de jan. de 2024 | 3,6000 | 3,6300 | 3,5700 | 3,5900 | 3,5900 | 2.224.793 |
| 25 de jan. de 2024 | 3,5700 | 3,5900 | 3,5500 | 3,5900 | 3,5900 | 3.094.874 |
| 24 de jan. de 2024 | 3,6100 | 3,6100 | 3,5550 | 3,5600 | 3,5600 | 1.910.990 |
| 23 de jan. de 2024 | 3,5500 | 3,6050 | 3,5300 | 3,6000 | 3,6000 | 3.610.011 |
| 22 de jan. de 2024 | 3,5100 | 3,5650 | 3,5000 | 3,5500 | 3,5500 | 2.359.377 |
| 19 de jan. de 2024 | 3,5300 | 3,5500 | 3,4900 | 3,5000 | 3,5000 | 2.496.442 |
| 18 de jan. de 2024 | 3,5600 | 3,5700 | 3,5000 | 3,5100 | 3,5100 | 3.479.050 |
| 17 de jan. de 2024 | 3,5200 | 3,5800 | 3,5200 | 3,5700 | 3,5700 | 2.438.927 |
| 16 de jan. de 2024 | 3,5800 | 3,5800 | 3,5100 | 3,5200 | 3,5200 | 2.572.823 |
| 15 de jan. de 2024 | 3,5700 | 3,5700 | 3,5500 | 3,5600 | 3,5600 | 327.023 |
| 12 de jan. de 2024 | 3,6000 | 3,6000 | 3,5600 | 3,5700 | 3,5700 | 3.185.238 |
| 11 de jan. de 2024 | 3,6200 | 3,6500 | 3,6000 | 3,6100 | 3,6100 | 2.453.724 |
| 10 de jan. de 2024 | 3,6200 | 3,6300 | 3,5900 | 3,6100 | 3,6100 | 3.193.530 |
| 09 de jan. de 2024 | 3,5900 | 3,6600 | 3,5800 | 3,6200 | 3,6200 | 6.006.946 |
| 08 de jan. de 2024 | 3,5000 | 3,5500 | 3,4900 | 3,5500 | 3,5500 | 3.375.181 |
| 05 de jan. de 2024 | 3,4800 | 3,5100 | 3,4650 | 3,5000 | 3,5000 | 2.173.421 |
| 04 de jan. de 2024 | 3,5200 | 3,5200 | 3,4700 | 3,4800 | 3,4800 | 2.155.964 |
| 03 de jan. de 2024 | 3,4900 | 3,5400 | 3,4800 | 3,5200 | 3,5200 | 2.356.676 |
| 02 de jan. de 2024 | 3,4900 | 3,5300 | 3,4800 | 3,5000 | 3,5000 | 1.576.777 |
| 29 de dez. de 2023 | 3,5000 | 3,5050 | 3,4800 | 3,4900 | 3,4900 | 1.732.827 |
| 28 de dez. de 2023 | 3,5200 | 3,5300 | 3,4700 | 3,4900 | 3,4900 | 2.278.881 |
| 27 de dez. de 2023 | 3,5200 | 3,5400 | 3,4950 | 3,5000 | 3,5000 | 1.693.928 |
| 22 de dez. de 2023 | 3,4800 | 3,5100 | 3,4700 | 3,4800 | 3,4800 | 1.819.378 |
| 21 de dez. de 2023 | 3,5200 | 3,5600 | 3,5000 | 3,5000 | 3,5000 | 4.019.762 |
| 20 de dez. de 2023 | 3,4800 | 3,5200 | 3,4600 | 3,5100 | 3,5100 | 4.638.463 |
| 19 de dez. de 2023 | 3,4700 | 3,5000 | 3,4500 | 3,4800 | 3,4800 | 5.077.254 |
| 18 de dez. de 2023 | 3,4800 | 3,4900 | 3,4400 | 3,4600 | 3,4600 | 3.132.007 |
| 15 de dez. de 2023 | 3,4200 | 3,5300 | 3,4200 | 3,5000 | 3,5000 | 7.683.802 |
| 14 de dez. de 2023 | 3,4900 | 3,5000 | 3,4650 | 3,4700 | 3,4700 | 4.778.606 |
| 14 de dez. de 2023 | 0.11 Dividendo | |||||
| 13 de dez. de 2023 | 3,6000 | 3,6100 | 3,5700 | 3,5800 | 3,4700 | 4.223.049 |
| 12 de dez. de 2023 | 3,6000 | 3,6100 | 3,5750 | 3,5900 | 3,4797 | 3.433.113 |
| 11 de dez. de 2023 | 3,5900 | 3,6100 | 3,5800 | 3,5800 | 3,4700 | 3.533.758 |
| 08 de dez. de 2023 | 3,5500 | 3,5900 | 3,5400 | 3,5800 | 3,4700 | 3.828.201 |
| 07 de dez. de 2023 | 3,6000 | 3,6200 | 3,5500 | 3,5500 | 3,4409 | 5.676.517 |
| 06 de dez. de 2023 | 3,5400 | 3,6400 | 3,5300 | 3,6000 | 3,4894 | 5.765.016 |
| *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.