Mercado fechado

Saputo Inc. (SAP.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
30,68+0,48 (+1,59%)
No fechamento: 04:00PM EDT
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 202430,1930,8729,9230,6830,68522.600
24 de jun. de 202429,3730,2329,3730,2030,20579.600
21 de jun. de 202429,4129,4929,2029,3329,331.476.000
20 de jun. de 202428,7729,4128,5729,3329,33913.500
19 de jun. de 202429,1629,4828,7528,8528,85285.200
18 de jun. de 202429,2729,5129,0529,3829,38854.200
18 de jun. de 20240.185 Dividendo
17 de jun. de 202429,3429,7129,2329,4929,30727.400
14 de jun. de 202429,3529,5429,2529,3729,19395.900
13 de jun. de 202429,4629,7129,1929,5029,31382.200
12 de jun. de 202429,8530,1729,3929,5029,31549.600
11 de jun. de 202429,2329,8129,1829,8129,62811.500
10 de jun. de 202429,7429,8629,2229,5129,32515.800
07 de jun. de 202428,0330,3928,0329,8429,651.494.600
06 de jun. de 202427,9128,1027,6927,9527,77492.800
05 de jun. de 202428,1528,3127,7927,9227,74334.400
04 de jun. de 202427,7428,1527,7428,0127,83247.900
03 de jun. de 202427,5927,8527,0527,8327,66251.000
31 de mai. de 202427,1427,6327,1327,5827,41644.400
30 de mai. de 202427,0527,4127,0127,1226,95214.400
29 de mai. de 202427,2927,6626,8526,9626,79374.000
28 de mai. de 202427,7627,8027,3427,4627,29216.300
27 de mai. de 202427,8527,9427,7227,8127,6475.800
24 de mai. de 202428,0628,2227,8827,9327,75206.300
23 de mai. de 202427,8028,2227,4727,9427,76272.700
22 de mai. de 202427,3627,9027,3627,8027,63330.100
21 de mai. de 202427,5727,6427,2927,4927,32310.600
17 de mai. de 202428,1228,3127,6727,7627,59230.000
16 de mai. de 202427,8928,4927,7428,1727,99354.600
15 de mai. de 202427,1727,8527,1227,8027,63322.600
14 de mai. de 202427,3027,6427,2227,5727,40189.900
13 de mai. de 202427,2827,5727,1727,2627,09358.600
10 de mai. de 202427,0227,3426,9627,2527,08542.400
09 de mai. de 202426,8227,0326,7726,9726,80230.200
08 de mai. de 202426,4927,0526,4926,8526,68440.800
07 de mai. de 202426,8627,0626,4526,5726,40604.800
06 de mai. de 202426,6626,9126,6526,8726,70217.700
03 de mai. de 202426,6926,8826,3226,5826,41317.200
02 de mai. de 202426,4426,6326,3526,6126,44176.900
01 de mai. de 202426,3526,5826,1426,3526,18234.700
30 de abr. de 202426,4326,7026,3126,4726,30224.800
29 de abr. de 202426,4426,5126,2426,4826,31236.400
26 de abr. de 202426,3926,7626,2626,4926,32202.000
25 de abr. de 202426,7226,7226,2426,2826,12279.600
24 de abr. de 202426,7127,0026,6926,8626,69251.700
23 de abr. de 202425,9727,0525,9026,9226,75461.500
22 de abr. de 202425,6725,9625,6725,9525,79199.500
19 de abr. de 202425,6625,7325,3925,6825,52165.900
18 de abr. de 202425,6925,7725,2825,5525,39268.900
17 de abr. de 202425,7825,8225,3725,5925,43239.500
16 de abr. de 202425,6925,7925,5225,6625,50233.900
15 de abr. de 202426,0926,3025,7125,8125,65160.800
12 de abr. de 202426,3826,4125,8526,0325,87340.100
11 de abr. de 202426,4526,6126,1626,4126,24452.100
10 de abr. de 202426,5126,8226,3126,4626,29252.900
09 de abr. de 202426,6226,8626,4926,6926,52209.200
08 de abr. de 202426,9127,0526,6226,6526,48322.900
05 de abr. de 202426,4627,1526,4626,9526,78316.600
04 de abr. de 202426,6426,8326,4126,4626,29430.100
03 de abr. de 202426,1726,6926,0426,3426,17402.000
02 de abr. de 202426,3326,4325,8726,2026,04354.900
01 de abr. de 202426,4526,6426,3126,4826,31233.500
28 de mar. de 202426,4926,7126,4026,6526,48297.300
27 de mar. de 202425,9826,6725,9826,5526,38332.200
26 de mar. de 202425,7126,0125,6925,9825,82388.300
25 de mar. de 202425,9226,0025,6425,6425,48276.000
22 de mar. de 202426,0226,0925,7925,9925,83202.000
21 de mar. de 202426,1926,3325,9526,0425,88240.400
20 de mar. de 202425,8926,1825,8926,1325,97304.700
19 de mar. de 202426,0226,2325,8225,8725,71312.700
18 de mar. de 202425,8926,1925,7026,1225,96458.100
15 de mar. de 202426,0026,2725,5725,8025,641.781.500
14 de mar. de 202426,7726,8325,9026,0925,93441.100
13 de mar. de 202426,4626,8826,4426,7826,61366.600
12 de mar. de 202426,9527,0026,3426,5226,35653.800
11 de mar. de 202426,9927,1926,8926,9026,73215.600
08 de mar. de 202426,9827,2426,7126,8926,721.764.100
07 de mar. de 202426,8426,9926,6526,9726,80232.300
06 de mar. de 202426,7127,2326,5326,6726,50405.100
05 de mar. de 202426,5726,7826,4726,6126,44248.300
04 de mar. de 202427,1527,1626,4726,4826,31388.000
04 de mar. de 20240.185 Dividendo
01 de mar. de 202427,5727,8327,1627,1826,83385.300
29 de fev. de 202428,0128,2127,5627,6127,251.150.600
28 de fev. de 202427,9128,2327,7928,1127,74389.100
27 de fev. de 202428,0628,2728,0328,0727,70198.600
26 de fev. de 202428,0328,3127,9228,1427,77237.700
23 de fev. de 202428,2128,3828,0228,0827,71239.900
22 de fev. de 202428,1428,3827,9528,3627,99349.300
21 de fev. de 202428,0028,1927,8728,1527,78384.300
20 de fev. de 202428,0928,4227,8628,0527,68318.100
16 de fev. de 202428,2228,4627,8328,2227,85381.900
15 de fev. de 202427,9728,3927,9728,2727,90339.400
14 de fev. de 202427,8228,0727,5027,8127,45395.100
13 de fev. de 202427,7528,2027,5027,8227,46533.000
12 de fev. de 202427,4028,1327,2428,0527,68629.600
09 de fev. de 202426,5027,4125,8727,3827,02710.300
08 de fev. de 202428,3828,3827,8027,9527,59306.400
07 de fev. de 202428,1628,5627,8928,1827,81808.400
06 de fev. de 202427,8028,2627,6428,1827,81302.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...