Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.106,33 +590,43 (+0,93%)
Pyxus International, Inc. (PYYX)
Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 03:30PM EDT
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 3,5000 | 3,5000 | 3,3900 | 3,4000 | 3,4000 | 1.100 |
| 02 de mai. de 2024 | 3,2000 | 3,8400 | 3,0500 | 3,8400 | 3,8400 | 2.500 |
| 01 de mai. de 2024 | 2,8000 | 3,5000 | 2,8000 | 3,0500 | 3,0500 | 500.800 |
| 30 de abr. de 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 29 de abr. de 2024 | 3,6000 | 3,9500 | 3,5500 | 3,9500 | 3,9500 | 500 |
| 26 de abr. de 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 25 de abr. de 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 1.000 |
| 24 de abr. de 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 23 de abr. de 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1.600 |
| 22 de abr. de 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 200.000 |
| 19 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 18 de abr. de 2024 | 3,4000 | 3,4000 | 3,0000 | 3,0000 | 3,0000 | 4.000 |
| 17 de abr. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 700 |
| 16 de abr. de 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 15 de abr. de 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 12 de abr. de 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 100 |
| 11 de abr. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 10 de abr. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 700 |
| 09 de abr. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 800 |
| 08 de abr. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 800 |
| 05 de abr. de 2024 | 3,7500 | 3,8000 | 3,7500 | 3,8000 | 3,8000 | 55.900 |
| 04 de abr. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 300 |
| 03 de abr. de 2024 | 3,3400 | 4,7000 | 3,3400 | 4,7000 | 4,7000 | 19.000 |
| 02 de abr. de 2024 | 3,3500 | 3,3500 | 3,3000 | 3,3500 | 3,3500 | 6.300 |
| 01 de abr. de 2024 | 3,2500 | 3,6900 | 3,2000 | 3,6900 | 3,6900 | 15.400 |
| 28 de mar. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 27 de mar. de 2024 | 2,7500 | 3,0000 | 2,7500 | 3,0000 | 3,0000 | 1.100 |
| 26 de mar. de 2024 | 2,8100 | 3,2900 | 2,8100 | 3,0000 | 3,0000 | 35.500 |
| 25 de mar. de 2024 | 2,5300 | 2,5500 | 2,5000 | 2,5500 | 2,5500 | 99.700 |
| 22 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 21 de mar. de 2024 | 2,3200 | 2,5000 | 2,3200 | 2,5000 | 2,5000 | 1.500 |
| 20 de mar. de 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 300 |
| 19 de mar. de 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
| 18 de mar. de 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 200 |
| 15 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 14 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 13 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 12 de mar. de 2024 | 2,6500 | 2,6500 | 2,3000 | 2,3000 | 2,3000 | 4.500 |
| 11 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 08 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 07 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 06 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 05 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 04 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 01 de mar. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 29 de fev. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 28 de fev. de 2024 | 3,2000 | 3,2000 | 2,3000 | 2,3000 | 2,3000 | 2.100 |
| 27 de fev. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 200 |
| 26 de fev. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 100 |
| 23 de fev. de 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 300 |
| 22 de fev. de 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
| 21 de fev. de 2024 | 2,3000 | 2,3100 | 2,3000 | 2,3100 | 2,3100 | 1.500 |
| 20 de fev. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 16 de fev. de 2024 | 2,4900 | 2,5000 | 2,4900 | 2,5000 | 2,5000 | 500 |
| 15 de fev. de 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4500 | 2,4500 | 6.300 |
| 14 de fev. de 2024 | 2,6000 | 2,6500 | 2,4600 | 2,4600 | 2,4600 | 28.400 |
| 13 de fev. de 2024 | 2,7500 | 2,7500 | 2,6500 | 2,6500 | 2,6500 | 6.200 |
| 12 de fev. de 2024 | 2,1000 | 2,5000 | 2,0500 | 2,5000 | 2,5000 | 22.300 |
| 09 de fev. de 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 10.000 |
| 08 de fev. de 2024 | 1,7700 | 1,7700 | 1,7500 | 1,7500 | 1,7500 | 4.000 |
| 07 de fev. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 06 de fev. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 05 de fev. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 02 de fev. de 2024 | 1,6000 | 1,8000 | 1,6000 | 1,8000 | 1,8000 | 10.100 |
| 01 de fev. de 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 600 |
| 31 de jan. de 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 30 de jan. de 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 200 |
| 29 de jan. de 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 26 de jan. de 2024 | 2,2500 | 2,2500 | 1,7600 | 1,7600 | 1,7600 | 400 |
| 25 de jan. de 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 24 de jan. de 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 23 de jan. de 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1.000 |
| 22 de jan. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1.000 |
| 19 de jan. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 400 |
| 18 de jan. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1.400 |
| 17 de jan. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 16 de jan. de 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 600 |
| 12 de jan. de 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 600 |
| 11 de jan. de 2024 | 1,9200 | 1,9200 | 1,6100 | 1,9000 | 1,9000 | 12.900 |
| 10 de jan. de 2024 | 1,9500 | 1,9500 | 1,9200 | 1,9200 | 1,9200 | 20.000 |
| 09 de jan. de 2024 | 1,9200 | 1,9200 | 1,8500 | 1,9200 | 1,9200 | 37.100 |
| 08 de jan. de 2024 | 1,7000 | 1,7700 | 1,7000 | 1,7700 | 1,7700 | 400 |
| 05 de jan. de 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 800 |
| 04 de jan. de 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 03 de jan. de 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 02 de jan. de 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 29 de dez. de 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 200 |
| 28 de dez. de 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 27 de dez. de 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 3.400 |
| 26 de dez. de 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1.600 |
| 22 de dez. de 2023 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | 2.700 |
| 21 de dez. de 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 200 |
| 20 de dez. de 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 19 de dez. de 2023 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 7.100 |
| 18 de dez. de 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 15 de dez. de 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 200 |
| 14 de dez. de 2023 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 700 |
| 13 de dez. de 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1.100 |
| 12 de dez. de 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 11 de dez. de 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 200 |
| *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.