Mercado fechado

Renesas Electronics Corporation (RNECF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
17,42-0,12 (-0,71%)
No fechamento: 10:44AM EDT
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202417,6617,6617,4317,4317,432.400
16 de mai. de 202417,5517,5517,5517,5517,55-
15 de mai. de 202416,9017,5516,9017,5517,554.300
14 de mai. de 202416,3116,3116,3116,3116,31-
13 de mai. de 202416,3116,3116,3116,3116,31200
10 de mai. de 202415,8515,8515,8515,8515,8551.600
09 de mai. de 202416,2616,2616,0916,0916,091.200
08 de mai. de 202416,2516,4516,2516,3016,3015.800
07 de mai. de 202416,5216,5216,5216,5216,52200
06 de mai. de 202417,4417,4416,7616,7616,76200
03 de mai. de 202417,1317,3617,1317,3617,361.100
02 de mai. de 202416,7816,7816,7816,7816,78300
01 de mai. de 202416,4516,6016,4516,6016,606.600
30 de abr. de 202416,7516,7616,5616,7516,751.000
29 de abr. de 202416,5716,7116,5716,7116,711.000
26 de abr. de 202416,4616,4616,4316,4316,43500
25 de abr. de 202416,5616,5616,5616,5616,56600
24 de abr. de 202416,2716,2716,2716,2716,27300
23 de abr. de 202415,0015,0015,0015,0015,00147.600
22 de abr. de 202415,0015,0014,7614,7814,781.600
19 de abr. de 202416,0016,0015,1815,1815,181.600
18 de abr. de 202417,2317,2316,2016,2016,20300
17 de abr. de 202416,5616,5616,5616,5616,56200
16 de abr. de 202416,9016,9016,9016,9016,902.400
15 de abr. de 202417,4817,4817,3917,3917,399.800
12 de abr. de 202417,2517,2517,2517,2517,25300
11 de abr. de 202417,7918,1217,7918,0418,041.800
10 de abr. de 202418,1518,1518,1518,1518,15-
09 de abr. de 202418,1518,1518,1518,1518,15300
08 de abr. de 202418,5018,5017,9818,4918,49117.300
05 de abr. de 202417,6118,2117,6118,2118,2133.200
04 de abr. de 202418,3618,3617,7517,7517,7545.500
03 de abr. de 202417,7018,2017,7018,2018,2047.200
02 de abr. de 202417,6617,8417,6617,8417,84800
01 de abr. de 202417,2917,4817,2917,4817,483.100
28 de mar. de 202417,2917,2917,2917,2917,2915.100
27 de mar. de 202417,2917,2917,2917,2917,29600
26 de mar. de 202417,7517,7517,7517,7517,75233.100
25 de mar. de 202416,8016,8016,8016,8016,80-
22 de mar. de 202416,8016,8016,8016,8016,80-
21 de mar. de 202416,8016,8016,8016,8016,80-
20 de mar. de 202416,8016,8016,8016,8016,801.800
19 de mar. de 202416,4016,8016,3916,8016,801.800
18 de mar. de 202416,8316,8316,8316,8316,8310.600
15 de mar. de 202416,5117,3716,5117,3717,37800
14 de mar. de 202416,1116,3516,0916,0916,09900
13 de mar. de 202417,4217,4216,3016,3016,30800
12 de mar. de 202417,3017,3016,7216,7216,721.200
11 de mar. de 202416,9316,9316,9016,9016,90600
08 de mar. de 202417,6117,7917,6117,7917,79600
07 de mar. de 202417,8218,0217,8217,8617,864.800
06 de mar. de 202416,9216,9216,9216,9216,92300
05 de mar. de 202417,9718,2417,9417,9417,943.300
04 de mar. de 202417,9017,9017,9017,9017,90100
01 de mar. de 202416,8617,4016,8617,3917,396.300
29 de fev. de 202416,3216,4616,3216,4616,46700
28 de fev. de 202416,9016,9016,4216,4216,425.600
27 de fev. de 202417,8017,8016,9516,9516,952.800
26 de fev. de 202416,5417,6816,5417,6817,681.200
23 de fev. de 202417,3217,3217,0517,2517,25700
22 de fev. de 202416,3016,3016,3016,3016,30-
21 de fev. de 202416,3016,3016,3016,3016,30-
20 de fev. de 202416,3016,3016,3016,3016,301.000
16 de fev. de 202416,2716,2716,2716,2716,271.000
15 de fev. de 202417,0017,0017,0017,0017,00400
14 de fev. de 202416,8916,8916,8916,8916,89200
13 de fev. de 202418,4218,4218,4218,4218,42-
12 de fev. de 202418,0018,4218,0018,4218,42300
09 de fev. de 202418,1018,1017,6117,6117,61700
08 de fev. de 202417,0017,1116,9016,9816,9826.500
07 de fev. de 202416,0416,0416,0016,0016,001.800
06 de fev. de 202416,2916,2916,2916,2916,29-
05 de fev. de 202416,2916,2916,2916,2916,29-
02 de fev. de 202416,1516,2916,1516,2916,291.700
01 de fev. de 202416,5716,5716,1516,1516,1513.300
31 de jan. de 202416,5817,1516,4716,4716,472.700
30 de jan. de 202416,8016,8016,8016,8016,80600
29 de jan. de 202416,7016,7016,7016,7016,7015.700
26 de jan. de 202416,8716,8716,8016,8016,8021.100
25 de jan. de 202417,6617,6617,1017,4517,451.200
24 de jan. de 202418,1018,1018,1018,1018,10300
23 de jan. de 202417,0818,0117,0818,0118,011.300
22 de jan. de 202417,8517,8517,7017,7017,7031.800
19 de jan. de 202417,6117,6117,6117,6117,61500
18 de jan. de 202416,1916,6015,8516,6016,60600
17 de jan. de 202416,1916,1916,1916,1916,19100
16 de jan. de 202416,4016,4016,4016,4016,40-
12 de jan. de 202417,1317,1316,4016,4016,4012.200
11 de jan. de 202416,4916,4916,2816,3516,351.600
10 de jan. de 202417,0017,0016,1016,1016,10500
09 de jan. de 202416,5616,5616,5616,5616,56100
08 de jan. de 202416,5416,9616,5416,9616,96400
05 de jan. de 202417,5717,5717,5717,5717,57-
04 de jan. de 202417,5717,5717,5717,5717,5717.300
03 de jan. de 202417,4617,6417,4617,5717,57600
02 de jan. de 202417,8817,8817,8817,8817,88100
29 de dez. de 202317,3918,0517,3918,0518,053.800
28 de dez. de 202318,1518,1518,1418,1418,14400
27 de dez. de 202318,0318,1518,0318,1518,151.100
26 de dez. de 202317,8417,8417,8417,8417,848.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...