Mercado abrirá em 3 h 49 min

PT NFC Indonesia Tbk (NFCX.JK)

Jakarta - Jakarta Preço Adiado. Moeda em IDR.
Adicionar à lista
1.055,000,00 (0,00%)
No fechamento: 04:01PM WIB
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em IDRBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 20241.050,001.100,001.050,001.055,001.055,00710.800
25 de jun. de 20241.050,001.135,001.050,001.055,001.055,00337.100
24 de jun. de 20241.185,001.190,001.045,001.055,001.055,00307.800
21 de jun. de 20241.160,001.185,001.125,001.185,001.185,009.700
20 de jun. de 20241.130,001.165,001.130,001.165,001.165,0016.000
19 de jun. de 20241.165,001.175,001.110,001.165,001.165,0034.100
14 de jun. de 20241.225,001.225,001.150,001.200,001.200,0061.400
13 de jun. de 20241.235,001.350,001.210,001.225,001.225,00121.200
12 de jun. de 20241.415,001.605,001.225,001.225,001.225,0093.900
11 de jun. de 20241.500,001.830,001.375,001.415,001.415,00357.000
10 de jun. de 20241.325,001.490,001.315,001.465,001.465,0062.000
07 de jun. de 20241.255,001.420,001.255,001.325,001.325,0041.300
06 de jun. de 20241.220,001.255,001.220,001.255,001.255,009.800
05 de jun. de 20241.255,001.255,001.205,001.220,001.220,007.100
04 de jun. de 20241.255,001.255,001.205,001.205,001.205,002.800
03 de jun. de 20241.250,001.255,001.200,001.255,001.255,0045.700
31 de mai. de 20241.230,001.250,001.230,001.250,001.250,003.600
30 de mai. de 20241.200,001.230,001.160,001.230,001.230,0012.000
29 de mai. de 20241.210,001.220,001.000,001.220,001.220,0010.800
28 de mai. de 20241.215,001.220,001.115,001.220,001.220,0021.700
27 de mai. de 20241.160,001.230,001.160,001.205,001.205,0052.700
22 de mai. de 20241.155,001.170,001.155,001.160,001.160,003.300
21 de mai. de 20241.160,001.195,001.115,001.155,001.155,008.100
20 de mai. de 20241.205,001.240,001.155,001.195,001.195,0012.500
17 de mai. de 20241.190,001.205,001.160,001.205,001.205,0010.000
16 de mai. de 20241.215,001.235,001.180,001.185,001.185,0028.300
15 de mai. de 20241.210,001.235,001.180,001.205,001.205,0043.600
14 de mai. de 20241.190,001.250,001.130,001.200,001.200,00119.300
13 de mai. de 20241.100,001.200,001.080,001.130,001.130,0021.200
08 de mai. de 20241.120,001.120,001.080,001.120,001.120,004.600
07 de mai. de 20241.110,001.120,001.095,001.120,001.120,0061.000
06 de mai. de 20241.110,001.120,001.065,001.110,001.110,0049.600
03 de mai. de 20241.130,001.240,001.105,001.110,001.110,00132.600
02 de mai. de 20241.195,001.395,001.130,001.130,001.130,0083.000
30 de abr. de 20241.250,001.255,001.170,001.245,001.245,00123.600
29 de abr. de 20241.200,001.335,001.150,001.250,001.250,0058.700
26 de abr. de 20241.185,001.400,001.125,001.200,001.200,00131.100
25 de abr. de 20241.190,001.205,001.175,001.195,001.195,0056.200
24 de abr. de 20241.205,001.220,001.130,001.200,001.200,0095.800
23 de abr. de 20241.480,001.525,001.150,001.225,001.225,00175.600
22 de abr. de 20241.130,001.400,001.130,001.400,001.400,00483.600
19 de abr. de 20241.120,001.125,001.050,001.120,001.120,0036.600
18 de abr. de 20241.100,001.145,001.100,001.105,001.105,00272.500
17 de abr. de 20241.195,001.200,001.135,001.150,001.150,0076.700
16 de abr. de 20241.280,001.295,001.180,001.195,001.195,0012.600
05 de abr. de 20241.330,001.330,001.180,001.280,001.280,00107.700
04 de abr. de 20241.315,001.330,001.250,001.330,001.330,0089.000
03 de abr. de 20241.315,001.350,001.200,001.320,001.320,0047.800
02 de abr. de 20241.395,001.400,001.300,001.300,001.300,00110.900
01 de abr. de 20241.535,001.535,001.305,001.400,001.400,0030.300
28 de mar. de 20241.665,001.665,001.500,001.535,001.535,0051.000
27 de mar. de 20241.740,001.750,001.650,001.680,001.680,0018.600
26 de mar. de 20241.795,001.795,001.740,001.740,001.740,003.100
25 de mar. de 20241.795,001.795,001.700,001.795,001.795,006.200
22 de mar. de 20241.650,001.795,001.650,001.795,001.795,003.800
21 de mar. de 20241.720,001.825,001.720,001.820,001.820,004.000
20 de mar. de 20241.775,001.835,001.705,001.835,001.835,0015.200
19 de mar. de 20241.825,001.860,001.725,001.775,001.775,0033.000
18 de mar. de 20241.720,001.920,001.680,001.825,001.825,0075.800
15 de mar. de 20241.720,002.080,001.720,001.930,001.930,001.031.000
14 de mar. de 20241.900,001.900,001.555,001.720,001.720,00105.500
13 de mar. de 20242.070,002.080,001.900,001.900,001.900,0052.500
08 de mar. de 20242.210,002.230,002.070,002.070,002.070,0047.400
07 de mar. de 20242.150,002.220,002.150,002.150,002.150,0024.800
06 de mar. de 20242.270,002.300,002.110,002.260,002.260,0026.500
05 de mar. de 20242.350,002.450,002.150,002.260,002.260,0061.100
04 de mar. de 20242.500,002.500,002.350,002.350,002.350,0083.600
01 de mar. de 20242.600,002.600,002.420,002.510,002.510,0015.200
29 de fev. de 20242.600,002.700,002.420,002.430,002.430,0035.000
28 de fev. de 20242.570,002.660,002.410,002.550,002.550,0030.400
27 de fev. de 20242.640,002.740,002.600,002.630,002.630,0028.900
26 de fev. de 20242.700,003.300,002.550,002.640,002.640,00183.800
23 de fev. de 20243.020,003.020,002.700,002.700,002.700,0049.300
22 de fev. de 20243.110,003.200,002.780,003.020,003.020,0093.000
21 de fev. de 20243.220,003.220,003.100,003.110,003.110,0016.400
20 de fev. de 20243.260,003.260,003.120,003.220,003.220,0012.200
19 de fev. de 20243.240,003.400,003.200,003.200,003.200,0024.100
16 de fev. de 20243.350,003.420,003.300,003.400,003.400,0011.100
15 de fev. de 20243.540,003.540,003.380,003.400,003.400,0021.100
13 de fev. de 20243.520,003.600,003.400,003.490,003.490,0010.600
12 de fev. de 20243.570,003.620,003.480,003.600,003.600,007.200
07 de fev. de 20243.440,003.580,003.380,003.570,003.570,0011.000
06 de fev. de 20243.440,003.440,003.380,003.380,003.380,0021.500
05 de fev. de 20243.490,003.490,003.400,003.430,003.430,003.100
02 de fev. de 20243.450,003.490,003.440,003.490,003.490,009.000
01 de fev. de 20243.470,003.470,003.400,003.450,003.450,003.500
31 de jan. de 20243.470,003.470,003.430,003.460,003.460,008.400
30 de jan. de 20243.500,003.560,003.430,003.460,003.460,0010.500
29 de jan. de 20243.620,003.630,003.520,003.550,003.550,007.400
26 de jan. de 20243.590,003.650,003.500,003.620,003.620,008.000
25 de jan. de 20243.700,003.750,003.590,003.590,003.590,0017.200
24 de jan. de 20243.670,003.890,003.650,003.700,003.700,00144.100
23 de jan. de 20243.400,003.800,003.400,003.670,003.670,00151.000
22 de jan. de 20244.480,004.480,003.340,003.540,003.540,00442.700
19 de jan. de 20243.910,004.500,003.800,004.450,004.450,0082.200
18 de jan. de 20243.950,004.100,003.900,004.020,004.020,0023.800
17 de jan. de 20244.030,004.150,003.930,004.040,004.040,0030.000
16 de jan. de 20244.140,004.140,003.980,004.030,004.030,0036.000
15 de jan. de 20244.130,004.190,004.040,004.150,004.150,0026.100
12 de jan. de 20244.100,004.180,004.030,004.150,004.150,0022.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...