Mercado fechado

Roche Holding AG (RHHVF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
241,36-2,64 (-1,08%)
No fechamento: 01:00PM EDT
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 2024240,14244,56240,14241,36241,3611.157
07 de mai. de 2024233,50244,92233,50244,00244,003.000
06 de mai. de 2024233,12242,65233,12233,27233,271.200
03 de mai. de 2024238,06240,41237,29237,29237,29300
02 de mai. de 2024239,17240,24234,20235,30235,305.300
01 de mai. de 2024246,08246,08235,81236,00236,003.900
30 de abr. de 2024240,00243,38235,80238,80238,803.000
29 de abr. de 2024240,12244,34240,12240,12240,122.300
26 de abr. de 2024236,99246,53235,80242,36242,36400
25 de abr. de 2024236,73241,74235,84237,72237,7211.100
24 de abr. de 2024243,40247,55235,77241,51241,51900
23 de abr. de 2024248,21251,99248,21250,79250,791.300
22 de abr. de 2024244,00249,91244,00245,18245,181.300
19 de abr. de 2024237,09243,98237,09243,98243,985.200
18 de abr. de 2024236,98243,80236,98240,06240,061.700
17 de abr. de 2024240,36242,94238,05242,62242,623.500
16 de abr. de 2024238,85243,70238,85243,50243,503.700
15 de abr. de 2024248,01248,01243,38244,48244,48400
12 de abr. de 2024246,58248,88244,91244,91244,91800
11 de abr. de 2024249,00249,20246,70247,30247,30129.400
10 de abr. de 2024246,57246,57241,23245,61245,612.400
09 de abr. de 2024243,46246,86243,46244,60244,60219.700
08 de abr. de 2024237,81242,54237,81242,28242,282.400
05 de abr. de 2024245,00245,77240,32242,53242,531.100
04 de abr. de 2024245,92250,24245,92246,60246,602.500
03 de abr. de 2024250,00251,49247,41250,24250,242.500
02 de abr. de 2024250,99252,00250,00250,01250,01200
01 de abr. de 2024260,96260,96250,00252,41252,412.200
28 de mar. de 2024254,11256,20247,86256,16256,16700
27 de mar. de 2024245,01252,40245,01252,40252,40500
26 de mar. de 2024248,22252,30248,22250,20250,206.000
25 de mar. de 2024252,57252,96247,92252,96252,962.300
22 de mar. de 2024252,96252,96250,00250,83250,838.100
21 de mar. de 2024252,72252,72248,28251,30251,30400
20 de mar. de 2024258,33261,04256,15260,02260,021.400
19 de mar. de 2024257,59259,52255,77259,06259,062.300
18 de mar. de 2024259,67260,55256,45257,65257,652.000
15 de mar. de 2024262,50263,33256,78262,38262,381.100
14 de mar. de 2024262,90264,20261,30264,20264,20200
14 de mar. de 202410.926 Dividendo
13 de mar. de 2024271,72276,08271,69272,30261,37700
12 de mar. de 2024278,22279,39277,36279,39268,181.200
11 de mar. de 2024269,74276,43269,74272,80261,852.300
08 de mar. de 2024270,39272,00267,62271,17260,2911.800
07 de mar. de 2024266,25271,60266,25268,30257,53400
06 de mar. de 2024262,11268,20262,11268,20257,441.100
05 de mar. de 2024261,54267,70261,54266,60255,90900
04 de mar. de 2024257,89265,20257,89262,13251,61600
01 de mar. de 2024263,00265,10262,50262,50251,971.000
29 de fev. de 2024264,00264,00260,50260,50250,051.600
28 de fev. de 2024261,33263,27261,30263,16252,60116.500
27 de fev. de 2024261,20264,85261,20264,02253,431.100
26 de fev. de 2024267,00267,00257,00257,00246,69400
23 de fev. de 2024261,25267,20258,50264,18253,581.800
22 de fev. de 2024256,50263,60256,50258,59248,212.100
21 de fev. de 2024263,80263,80260,60262,75252,21300
20 de fev. de 2024261,50267,50259,80259,80249,38900
16 de fev. de 2024259,40259,70254,50255,06244,83300
15 de fev. de 2024259,40260,50255,43259,09248,691.000
14 de fev. de 2024258,50260,00252,91252,91242,764.200
13 de fev. de 2024255,00259,90253,50253,50243,33200
12 de fev. de 2024255,39260,58253,73260,58250,127.900
09 de fev. de 2024255,75259,80255,30256,20245,9211.300
08 de fev. de 2024262,00262,00255,79255,79245,53500
07 de fev. de 2024261,20265,20260,06261,00250,5310.900
06 de fev. de 2024262,00266,19260,23265,00254,3733.500
05 de fev. de 2024268,50268,50263,18265,39254,741.500
02 de fev. de 2024273,90274,50269,50273,60262,62300
01 de fev. de 2024275,85275,85270,01271,31260,42800
31 de jan. de 2024284,50289,96283,44283,44272,073.300
30 de jan. de 2024284,50289,00283,20289,00277,40500
29 de jan. de 2024287,30287,99283,00285,40273,9513.500
26 de jan. de 2024284,50289,30283,86283,86272,471.300
25 de jan. de 2024280,50281,70274,50279,80268,571.800
24 de jan. de 2024279,75279,90279,00279,90268,6757.600
23 de jan. de 2024279,10284,50278,00283,00271,64800
22 de jan. de 2024284,00289,50282,00285,39273,944.300
19 de jan. de 2024283,90285,00277,50283,57272,19800
18 de jan. de 2024286,63286,63281,10282,60271,262.700
17 de jan. de 2024286,20287,00286,20286,20274,722.600
16 de jan. de 2024294,00294,00286,50290,50278,842.600
12 de jan. de 2024297,50297,87293,41293,41281,64800
11 de jan. de 2024297,84297,84292,75292,75281,004.300
10 de jan. de 2024295,00298,10295,00297,58285,645.800
09 de jan. de 2024299,00300,00298,10298,96286,963.700
08 de jan. de 2024298,50298,50293,69296,60284,702.100
05 de jan. de 2024292,50298,93292,50298,93286,943.900
04 de jan. de 2024299,50299,50295,00296,00284,122.600
03 de jan. de 2024295,00298,00293,59297,50285,561.900
02 de jan. de 2024287,13291,50283,00285,54274,081.700
29 de dez. de 2023286,50292,20284,50285,00273,562.800
28 de dez. de 2023292,90293,00283,00285,37273,922.200
27 de dez. de 2023290,86292,92284,00285,80274,333.400
26 de dez. de 2023280,29288,53280,29285,14273,702.300
22 de dez. de 2023281,16286,34275,00275,50264,451.700
21 de dez. de 2023281,47287,68280,01280,94269,671.800
20 de dez. de 2023283,00284,00272,62284,00272,601.400
19 de dez. de 2023278,95284,00278,95283,84272,457.800
18 de dez. de 2023285,50285,50279,24280,04268,80500
15 de dez. de 2023278,70285,91277,00277,00265,89900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...