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
81,24 -0,69 (-0,84%) OURO
2.303,20 +0,30 (+0,01%) Bitcoin USD
60.383,79 -3.696,61 (-5,77%)
Orbia Advance Corporation, S.A.B. de C.V. (MXCHF)
Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:28PM EDT
Período:
30 de abr. de 2023 - 30 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 29 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 26 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 25 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 24 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 23 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 22 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 19 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
| 19 de abr. de 2024 | 0.021 Dividendo | |||||
| 18 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | - |
| 17 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | - |
| 16 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | - |
| 15 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | - |
| 12 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | - |
| 11 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | - |
| 10 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | - |
| 09 de abr. de 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3290 | 200 |
| 08 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 05 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 04 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 03 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 02 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 01 de abr. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 28 de mar. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | 100 |
| 27 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8830 | - |
| 26 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8830 | - |
| 25 de mar. de 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,8830 | 1.000 |
| 22 de mar. de 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0119 | - |
| 21 de mar. de 2024 | 2,0000 | 2,0300 | 2,0000 | 2,0300 | 2,0119 | 21.900 |
| 20 de mar. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1011 | - |
| 19 de mar. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1011 | - |
| 18 de mar. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1011 | - |
| 15 de mar. de 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1011 | - |
| 14 de mar. de 2024 | 1,9200 | 2,1200 | 1,9200 | 2,1200 | 2,1011 | 400 |
| 13 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8731 | - |
| 12 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8731 | - |
| 11 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8731 | - |
| 08 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8731 | 600 |
| 07 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8731 | 2.000 |
| 06 de mar. de 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8731 | 5.000 |
| 05 de mar. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7443 | 300 |
| 04 de mar. de 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8335 | 2.000 |
| 01 de mar. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9821 | - |
| 29 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9821 | - |
| 28 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9821 | - |
| 27 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9821 | - |
| 26 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9821 | - |
| 23 de fev. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9821 | 1.000 |
| 22 de fev. de 2024 | 1,9500 | 2,0000 | 1,9400 | 2,0000 | 1,9821 | 18.800 |
| 21 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 20 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 16 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 15 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 14 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 13 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 12 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 09 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 08 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 07 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 06 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 05 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 02 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 01 de fev. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 31 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 30 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 29 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 26 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 25 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 24 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 23 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 22 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 19 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 18 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 17 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 16 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 12 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 11 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 10 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 09 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 08 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | - |
| 05 de jan. de 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0812 | 2.000 |
| 04 de jan. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2002 | - |
| 03 de jan. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2002 | - |
| 02 de jan. de 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2002 | - |
| 29 de dez. de 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2002 | - |
| 28 de dez. de 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2002 | - |
| 27 de dez. de 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2002 | 1.500 |
| 27 de dez. de 2023 | 0.031 Dividendo | |||||
| 26 de dez. de 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2091 | - |
| 22 de dez. de 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2091 | - |
| 21 de dez. de 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2091 | - |
| 20 de dez. de 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2091 | - |
| 19 de dez. de 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2091 | - |
| 18 de dez. de 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2091 | - |
| 15 de dez. de 2023 | 2,2500 | 2,2600 | 2,2500 | 2,2600 | 2,2091 | 3.800 |
| 14 de dez. de 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8181 | - |
| 13 de dez. de 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8181 | - |
| 12 de dez. de 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8181 | - |
| 11 de dez. de 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8181 | - |
| 08 de dez. de 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8181 | - |
| 07 de dez. de 2023 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8181 | - |
| *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.