Mercado fechado

Nitori Holdings Co., Ltd. (NCLTF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
122,14+6,16 (+5,31%)
No fechamento: 03:46PM EDT
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 2024122,23122,23115,14122,14122,14300
16 de mai. de 2024117,27122,70115,98115,98115,98900
15 de mai. de 2024112,96117,29111,52117,29117,29500
14 de mai. de 2024130,25131,31126,48126,48126,48300
13 de mai. de 2024131,93136,95131,93131,93131,93100
10 de mai. de 2024130,60135,67130,60130,60130,60200
09 de mai. de 2024130,12137,19129,40129,44129,44100
08 de mai. de 2024135,49135,49127,58127,58127,58200
07 de mai. de 2024133,79138,88133,79133,81133,81100
06 de mai. de 2024140,31140,31133,59140,31140,31400
03 de mai. de 2024134,21139,81134,21139,81139,81400
02 de mai. de 2024134,00137,98131,90132,77132,77100
01 de mai. de 2024134,98136,04126,85127,88127,88100
30 de abr. de 2024132,45137,53132,45134,99134,99100
29 de abr. de 2024136,98145,03136,98141,09141,09200
26 de abr. de 2024134,95143,13134,95135,07135,07100
25 de abr. de 2024135,23142,17135,19135,19135,19100
24 de abr. de 2024137,35141,86135,85141,86141,86100
23 de abr. de 2024140,54142,80134,57142,80142,80200
22 de abr. de 2024136,76142,04136,76142,04142,04200
19 de abr. de 2024136,54141,81135,68135,68135,68100
18 de abr. de 2024136,52143,15135,99135,99135,99200
17 de abr. de 2024140,06145,35139,52139,52139,52100
16 de abr. de 2024148,11149,23142,31142,31142,31200
15 de abr. de 2024148,22154,09148,14148,14148,14200
12 de abr. de 2024149,35155,17148,22148,22148,22100
11 de abr. de 2024150,92156,35149,45156,35156,35100
10 de abr. de 2024151,27159,15151,13151,13151,13100
09 de abr. de 2024152,62161,23152,52152,52152,52300
08 de abr. de 2024155,07161,10153,70153,70153,70100
05 de abr. de 2024156,41158,03150,99150,99150,99200
04 de abr. de 2024152,75158,14151,45152,75152,75100
03 de abr. de 2024157,83158,78148,92149,73149,73300
02 de abr. de 2024153,41156,95152,23156,95156,95200
01 de abr. de 2024161,94161,94154,68154,72154,72300
28 de mar. de 2024149,98155,41146,38153,60153,6025.100
28 de mar. de 20240.496 Dividendo
27 de mar. de 2024161,98161,98153,00155,20154,70300
26 de mar. de 2024161,47161,47155,60155,60155,11100
25 de mar. de 2024162,07163,13154,82163,13162,61200
22 de mar. de 2024161,70161,70152,31152,31151,82200
21 de mar. de 2024153,54159,36153,54153,54153,05100
20 de mar. de 2024156,50156,50152,38152,38151,90100
19 de mar. de 2024156,41157,60148,73157,60157,10100
18 de mar. de 2024158,61161,10153,46154,09153,60100
15 de mar. de 2024157,45157,45152,58152,58152,09100
14 de mar. de 2024162,03162,03150,95161,41160,89100
13 de mar. de 2024161,50161,50155,58155,58155,08100
12 de mar. de 2024164,85164,85156,83156,83156,33400
11 de mar. de 2024164,51164,51157,56157,56157,05100
08 de mar. de 2024157,88162,37156,98156,98156,48200
07 de mar. de 2024156,18159,47156,18156,26155,76100
06 de mar. de 2024156,02162,07155,70161,99161,47200
05 de mar. de 2024153,36153,36147,83147,83147,36100
04 de mar. de 2024150,77152,26146,75147,57147,10200
01 de mar. de 2024151,17151,40145,38151,40150,91400
29 de fev. de 2024144,88150,41142,44150,41149,93100
28 de fev. de 2024137,84147,29137,84140,20139,75200
27 de fev. de 2024141,80147,71140,62140,62140,1741.000
26 de fev. de 2024149,56150,34140,35141,75141,29300
23 de fev. de 2024145,80149,78145,80148,15147,68300
22 de fev. de 2024149,99152,00143,96143,96143,50300
21 de fev. de 2024148,56148,56141,38148,56148,09200
20 de fev. de 2024147,99148,07137,41140,07139,63400
16 de fev. de 2024141,88149,06140,85140,85140,40200
15 de fev. de 2024145,95145,95138,86145,95145,48200
14 de fev. de 2024138,38145,54138,38138,58138,142.800
13 de fev. de 2024138,06144,83138,06144,83144,37400
12 de fev. de 2024139,71147,89136,39146,63146,16300
09 de fev. de 2024139,21146,14139,21139,28138,84100
08 de fev. de 2024136,50139,35128,40138,00137,562.400
07 de fev. de 2024136,66138,83129,29129,30128,88100
06 de fev. de 2024128,65135,11128,65128,65128,23300
05 de fev. de 2024136,94138,89129,12136,50136,07200
02 de fev. de 2024129,16135,64129,16129,16128,75100
01 de fev. de 2024134,93134,93127,87134,93134,50200
31 de jan. de 2024127,07133,26127,07127,07126,66200
30 de jan. de 2024131,55131,55123,51123,51123,12300
29 de jan. de 2024130,68131,81123,81124,66124,26700
26 de jan. de 2024132,57133,61126,31128,77128,36400
25 de jan. de 2024127,95135,64127,73127,73127,33100
24 de jan. de 2024126,68133,09124,34124,34123,94200
23 de jan. de 2024130,15130,15124,79128,88128,47300
22 de jan. de 2024128,17128,80122,20122,20121,811.100
19 de jan. de 2024127,78127,78122,28122,28121,89400
18 de jan. de 2024127,20129,21120,44120,44120,06400
17 de jan. de 2024121,42130,88121,37130,88130,46200
16 de jan. de 2024130,50130,50126,31130,50130,081.200
12 de jan. de 2024134,33134,34127,94127,94127,53300
11 de jan. de 2024128,14128,14119,30121,40121,01500
10 de jan. de 2024129,28129,28121,06129,28128,87200
09 de jan. de 2024121,57126,82121,57121,57121,18200
08 de jan. de 2024121,02125,18121,02125,18124,781.700
05 de jan. de 2024121,73126,05118,97118,97118,591.400
04 de jan. de 2024128,56128,56124,10128,56128,15700
03 de jan. de 2024132,84132,84129,04129,04128,63800
02 de jan. de 2024136,09136,09129,47129,47129,061.500
29 de dez. de 2023132,10137,78132,10132,10131,671.000
28 de dez. de 2023137,78137,78132,10137,78137,34400
27 de dez. de 2023129,00138,00129,00129,65129,24500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...