Mercado abrirá em 7 hs
BOVESPA
120.445,91 +184,56 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.333,03 +9,66 (+0,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.377,90 +8,90 (+0,38%) Bitcoin USD
64.622,42 -935,18 (-1,43%)
South32 Limited (S32.AX)
ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
A partir de 03:40PM AEST. Mercado aberto.
Período:
21 de jun. de 2023 - 21 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 21 de jun. de 2024 | 3,7200 | 3,7300 | 3,6500 | 3,7300 | 3,7300 | 13.619.742 |
| 20 de jun. de 2024 | 3,6600 | 3,7000 | 3,6350 | 3,7000 | 3,7000 | 14.273.678 |
| 19 de jun. de 2024 | 3,6400 | 3,6700 | 3,6200 | 3,6600 | 3,6600 | 12.822.166 |
| 18 de jun. de 2024 | 3,6200 | 3,6400 | 3,5800 | 3,6400 | 3,6400 | 16.359.630 |
| 17 de jun. de 2024 | 3,6900 | 3,6900 | 3,6150 | 3,6200 | 3,6200 | 19.820.995 |
| 14 de jun. de 2024 | 3,6500 | 3,6700 | 3,6200 | 3,6600 | 3,6600 | 17.649.176 |
| 13 de jun. de 2024 | 3,6700 | 3,6700 | 3,6300 | 3,6400 | 3,6400 | 26.844.536 |
| 12 de jun. de 2024 | 3,6200 | 3,6600 | 3,6000 | 3,6400 | 3,6400 | 27.161.975 |
| 11 de jun. de 2024 | 3,7800 | 3,7900 | 3,6700 | 3,6700 | 3,6700 | 23.415.678 |
| 07 de jun. de 2024 | 3,9100 | 3,9300 | 3,8700 | 3,8700 | 3,8700 | 8.083.395 |
| 06 de jun. de 2024 | 3,8900 | 3,8900 | 3,8500 | 3,8700 | 3,8700 | 13.252.973 |
| 05 de jun. de 2024 | 3,8800 | 3,8900 | 3,8300 | 3,8500 | 3,8500 | 17.520.754 |
| 04 de jun. de 2024 | 3,9700 | 3,9700 | 3,9400 | 3,9600 | 3,9600 | 8.190.483 |
| 03 de jun. de 2024 | 4,0000 | 4,0200 | 3,9500 | 3,9600 | 3,9600 | 11.116.381 |
| 31 de mai. de 2024 | 3,9800 | 4,0000 | 3,9400 | 3,9700 | 3,9700 | 30.234.127 |
| 30 de mai. de 2024 | 3,9300 | 3,9700 | 3,9000 | 3,9400 | 3,9400 | 19.674.088 |
| 29 de mai. de 2024 | 3,9600 | 4,0000 | 3,9400 | 3,9500 | 3,9500 | 20.771.231 |
| 28 de mai. de 2024 | 3,9200 | 3,9500 | 3,8900 | 3,9100 | 3,9100 | 11.151.107 |
| 27 de mai. de 2024 | 3,8900 | 3,8900 | 3,8500 | 3,8800 | 3,8800 | 9.853.947 |
| 24 de mai. de 2024 | 3,8100 | 3,8600 | 3,8000 | 3,8500 | 3,8500 | 13.218.213 |
| 23 de mai. de 2024 | 3,8000 | 3,8700 | 3,7800 | 3,8500 | 3,8500 | 18.447.458 |
| 22 de mai. de 2024 | 3,9000 | 3,9200 | 3,8850 | 3,9000 | 3,9000 | 17.024.722 |
| 21 de mai. de 2024 | 3,9100 | 3,9200 | 3,8650 | 3,9000 | 3,9000 | 27.870.025 |
| 20 de mai. de 2024 | 3,8100 | 3,8900 | 3,7800 | 3,8900 | 3,8900 | 20.748.793 |
| 17 de mai. de 2024 | 3,7400 | 3,7800 | 3,7200 | 3,7600 | 3,7600 | 16.370.984 |
| 16 de mai. de 2024 | 3,6900 | 3,7550 | 3,6700 | 3,7500 | 3,7500 | 24.473.308 |
| 15 de mai. de 2024 | 3,6500 | 3,6750 | 3,6200 | 3,6700 | 3,6700 | 13.460.986 |
| 14 de mai. de 2024 | 3,6200 | 3,6400 | 3,6000 | 3,6200 | 3,6200 | 16.518.300 |
| 13 de mai. de 2024 | 3,5900 | 3,6200 | 3,5900 | 3,6100 | 3,6100 | 15.435.988 |
| 10 de mai. de 2024 | 3,6300 | 3,6500 | 3,6200 | 3,6500 | 3,6500 | 10.661.996 |
| 09 de mai. de 2024 | 3,6400 | 3,6400 | 3,6000 | 3,6200 | 3,6200 | 11.347.835 |
| 08 de mai. de 2024 | 3,6400 | 3,6600 | 3,6200 | 3,6500 | 3,6500 | 13.322.513 |
| 07 de mai. de 2024 | 3,6500 | 3,6600 | 3,6200 | 3,6500 | 3,6500 | 13.387.619 |
| 06 de mai. de 2024 | 3,6100 | 3,6200 | 3,5700 | 3,6200 | 3,6200 | 14.575.742 |
| 03 de mai. de 2024 | 3,5700 | 3,6050 | 3,5600 | 3,5800 | 3,5800 | 48.213.055 |
| 02 de mai. de 2024 | 3,4800 | 3,5600 | 3,4500 | 3,5500 | 3,5500 | 16.827.523 |
| 01 de mai. de 2024 | 3,4900 | 3,5300 | 3,4600 | 3,5000 | 3,5000 | 22.968.471 |
| 30 de abr. de 2024 | 3,5400 | 3,5900 | 3,5350 | 3,5900 | 3,5900 | 25.657.509 |
| 29 de abr. de 2024 | 3,4300 | 3,5100 | 3,4100 | 3,5100 | 3,5100 | 24.042.765 |
| 26 de abr. de 2024 | 3,3000 | 3,3800 | 3,3000 | 3,3700 | 3,3700 | 19.769.572 |
| 24 de abr. de 2024 | 3,2900 | 3,3400 | 3,2600 | 3,3100 | 3,3100 | 21.669.082 |
| 23 de abr. de 2024 | 3,3200 | 3,3900 | 3,2900 | 3,3200 | 3,3200 | 15.353.124 |
| 22 de abr. de 2024 | 3,3400 | 3,4100 | 3,3300 | 3,3700 | 3,3700 | 24.496.164 |
| 19 de abr. de 2024 | 3,2400 | 3,2500 | 3,1500 | 3,1900 | 3,1900 | 24.445.931 |
| 18 de abr. de 2024 | 3,3000 | 3,3300 | 3,2600 | 3,2900 | 3,2900 | 16.747.149 |
| 17 de abr. de 2024 | 3,2800 | 3,3000 | 3,2500 | 3,2500 | 3,2500 | 16.022.667 |
| 16 de abr. de 2024 | 3,3100 | 3,3300 | 3,2800 | 3,2800 | 3,2800 | 18.997.972 |
| 15 de abr. de 2024 | 3,3300 | 3,4600 | 3,3300 | 3,4400 | 3,4400 | 35.463.255 |
| 12 de abr. de 2024 | 3,3200 | 3,3400 | 3,2900 | 3,2900 | 3,2900 | 13.076.709 |
| 11 de abr. de 2024 | 3,2900 | 3,3600 | 3,2800 | 3,3400 | 3,3400 | 14.678.639 |
| 10 de abr. de 2024 | 3,3100 | 3,3500 | 3,2850 | 3,3300 | 3,3300 | 26.443.348 |
| 09 de abr. de 2024 | 3,2600 | 3,3000 | 3,2500 | 3,2500 | 3,2500 | 14.946.594 |
| 08 de abr. de 2024 | 3,2400 | 3,2500 | 3,1700 | 3,2000 | 3,2000 | 20.585.968 |
| 05 de abr. de 2024 | 3,1500 | 3,2350 | 3,1200 | 3,2200 | 3,2200 | 27.493.566 |
| 04 de abr. de 2024 | 3,0900 | 3,1750 | 3,0650 | 3,1700 | 3,1700 | 21.996.140 |
| 03 de abr. de 2024 | 3,0600 | 3,0800 | 3,0100 | 3,0300 | 3,0300 | 14.309.755 |
| 02 de abr. de 2024 | 3,0200 | 3,0700 | 3,0000 | 3,0700 | 3,0700 | 19.658.884 |
| 28 de mar. de 2024 | 2,9800 | 3,0100 | 2,9500 | 3,0000 | 3,0000 | 13.865.266 |
| 27 de mar. de 2024 | 2,8700 | 2,9350 | 2,8700 | 2,9300 | 2,9300 | 10.765.887 |
| 26 de mar. de 2024 | 2,9700 | 2,9800 | 2,8900 | 2,8900 | 2,8900 | 17.283.652 |
| 25 de mar. de 2024 | 2,9100 | 2,9600 | 2,8800 | 2,9600 | 2,9600 | 14.531.508 |
| 22 de mar. de 2024 | 2,9600 | 2,9800 | 2,8800 | 2,9100 | 2,9100 | 19.550.264 |
| 21 de mar. de 2024 | 3,0000 | 3,0100 | 2,9350 | 2,9800 | 2,9800 | 24.552.036 |
| 20 de mar. de 2024 | 3,0500 | 3,0800 | 2,9750 | 2,9900 | 2,9900 | 21.048.940 |
| 19 de mar. de 2024 | 3,1000 | 3,1400 | 3,0600 | 3,1200 | 3,1200 | 23.327.069 |
| 18 de mar. de 2024 | 2,9800 | 3,1400 | 2,9800 | 3,1400 | 3,1400 | 27.270.886 |
| 15 de mar. de 2024 | 2,9900 | 3,0100 | 2,9600 | 3,0000 | 3,0000 | 34.019.825 |
| 14 de mar. de 2024 | 2,9100 | 3,0200 | 2,8900 | 3,0200 | 3,0200 | 28.999.319 |
| 13 de mar. de 2024 | 2,8800 | 2,8900 | 2,8400 | 2,8700 | 2,8700 | 15.318.244 |
| 12 de mar. de 2024 | 2,9000 | 2,9150 | 2,8750 | 2,8900 | 2,8900 | 12.646.373 |
| 11 de mar. de 2024 | 2,9500 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | 17.374.644 |
| 08 de mar. de 2024 | 2,9700 | 2,9900 | 2,9300 | 2,9900 | 2,9900 | 17.016.180 |
| 07 de mar. de 2024 | 2,9500 | 2,9600 | 2,9100 | 2,9400 | 2,9400 | 12.334.968 |
| 07 de mar. de 2024 | 0.006051 Dividendo | |||||
| 06 de mar. de 2024 | 2,8700 | 2,9400 | 2,8600 | 2,9200 | 2,9139 | 19.391.928 |
| 05 de mar. de 2024 | 2,9400 | 2,9800 | 2,9300 | 2,9400 | 2,9339 | 11.306.083 |
| 04 de mar. de 2024 | 3,0000 | 3,0250 | 2,9300 | 2,9500 | 2,9439 | 14.511.698 |
| 01 de mar. de 2024 | 3,0000 | 3,0300 | 2,9200 | 3,0200 | 3,0137 | 21.817.004 |
| 29 de fev. de 2024 | 2,9600 | 2,9700 | 2,8350 | 2,9500 | 2,9439 | 45.720.005 |
| 28 de fev. de 2024 | 2,8300 | 2,8750 | 2,7900 | 2,8200 | 2,8142 | 15.811.981 |
| 27 de fev. de 2024 | 2,8900 | 2,8900 | 2,8300 | 2,8300 | 2,8241 | 20.815.473 |
| 26 de fev. de 2024 | 2,8900 | 2,9500 | 2,8900 | 2,9000 | 2,8940 | 15.544.709 |
| 23 de fev. de 2024 | 2,8700 | 2,9200 | 2,8650 | 2,8900 | 2,8840 | 16.715.654 |
| 22 de fev. de 2024 | 2,8100 | 2,8700 | 2,8000 | 2,8600 | 2,8541 | 25.405.533 |
| 21 de fev. de 2024 | 2,8000 | 2,8600 | 2,7500 | 2,8500 | 2,8441 | 26.822.484 |
| 20 de fev. de 2024 | 2,9000 | 2,9000 | 2,8200 | 2,8400 | 2,8341 | 18.173.584 |
| 19 de fev. de 2024 | 2,9100 | 2,9800 | 2,9000 | 2,9400 | 2,9339 | 12.455.020 |
| 16 de fev. de 2024 | 2,9600 | 3,0000 | 2,8800 | 2,8800 | 2,8740 | 39.177.042 |
| 15 de fev. de 2024 | 3,0200 | 3,1500 | 2,9350 | 2,9400 | 2,9339 | 41.206.596 |
| 14 de fev. de 2024 | 3,0100 | 3,0900 | 3,0000 | 3,0800 | 3,0736 | 14.214.212 |
| 13 de fev. de 2024 | 3,1400 | 3,1500 | 3,0450 | 3,0800 | 3,0736 | 20.285.918 |
| 12 de fev. de 2024 | 3,1200 | 3,1300 | 3,0800 | 3,0900 | 3,0836 | 12.846.600 |
| 09 de fev. de 2024 | 3,1800 | 3,1950 | 3,1300 | 3,1400 | 3,1335 | 12.718.146 |
| 08 de fev. de 2024 | 3,2100 | 3,2300 | 3,1700 | 3,1800 | 3,1734 | 10.712.424 |
| 07 de fev. de 2024 | 3,2000 | 3,2600 | 3,2000 | 3,2200 | 3,2133 | 10.357.767 |
| 06 de fev. de 2024 | 3,1700 | 3,2000 | 3,1200 | 3,1400 | 3,1335 | 15.943.808 |
| 05 de fev. de 2024 | 3,2900 | 3,3200 | 3,2300 | 3,2300 | 3,2233 | 11.575.363 |
| 02 de fev. de 2024 | 3,3100 | 3,3500 | 3,3000 | 3,3400 | 3,3331 | 12.110.944 |
| 01 de fev. de 2024 | 3,3400 | 3,3500 | 3,2700 | 3,2900 | 3,2832 | 15.518.782 |
| 31 de jan. de 2024 | 3,3300 | 3,3800 | 3,2700 | 3,3500 | 3,3431 | 28.018.714 |
| *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.