Mercado fechará em 4 h 29 min

ZOZO, Inc. (SATLF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
20,660,00 (0,00%)
A partir de 09:31AM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de mai. de 202220,6620,6620,6620,6620,66-
24 de mai. de 202220,6620,6620,6620,6620,66-
23 de mai. de 202220,6620,6620,6620,6620,66-
20 de mai. de 202220,6620,6620,6620,6620,66-
19 de mai. de 202220,6620,6620,6620,6620,66-
18 de mai. de 202220,6620,6620,6620,6620,6630
17 de mai. de 202220,0020,0020,0020,0020,00-
16 de mai. de 202220,0020,0020,0020,0020,00-
13 de mai. de 202220,0020,0020,0020,0020,00-
12 de mai. de 202220,0020,0020,0020,0020,007
11 de mai. de 202224,6424,6424,6424,6424,64-
10 de mai. de 202224,6424,6424,6424,6424,64-
09 de mai. de 202224,6424,6424,6424,6424,64-
06 de mai. de 202224,6424,6424,6424,6424,64-
05 de mai. de 202224,6424,6424,6424,6424,64-
04 de mai. de 202224,6424,6424,6424,6424,64-
03 de mai. de 202224,6424,6424,6424,6424,64-
02 de mai. de 202224,6424,6424,6424,6424,64-
29 de abr. de 202224,6424,6424,6424,6424,64-
28 de abr. de 202224,6424,6424,6424,6424,64-
27 de abr. de 202224,6424,6424,6424,6424,6433
26 de abr. de 202226,2926,2926,2926,2926,29-
25 de abr. de 202226,2926,2926,2926,2926,29-
22 de abr. de 202226,2926,2926,2926,2926,29-
21 de abr. de 202226,2926,2926,2926,2926,29-
20 de abr. de 202226,2926,2926,2926,2926,29-
19 de abr. de 202226,2926,2926,2926,2926,29-
18 de abr. de 202226,2926,2926,2926,2926,29-
14 de abr. de 202226,2926,2926,2926,2926,29-
13 de abr. de 202226,2926,2926,2926,2926,29-
12 de abr. de 202226,2926,2926,2926,2926,29-
11 de abr. de 202226,2926,2926,2926,2926,29-
08 de abr. de 202226,2926,2926,2926,2926,291.229
07 de abr. de 202227,2927,2927,2927,2927,29-
06 de abr. de 202227,2927,2927,2927,2927,29-
05 de abr. de 202227,2927,2927,2927,2927,29-
04 de abr. de 202227,2927,2927,2927,2927,29-
01 de abr. de 202227,2927,2927,2927,2927,29-
31 de mar. de 202227,2927,2927,2927,2927,29300
30 de mar. de 202227,3327,3327,3327,3327,33-
30 de mar. de 202236 Dividendo
29 de mar. de 202227,3327,3327,3327,33-8,67-
28 de mar. de 202227,3327,3327,3327,33-8,67-
25 de mar. de 202227,3327,3327,3327,33-8,67-
24 de mar. de 202227,3327,3327,3327,33-8,67-
23 de mar. de 202227,3327,3327,3327,33-8,67-
22 de mar. de 202227,3327,3327,3327,33-8,671.000
21 de mar. de 202226,6026,6026,6026,60-8,44-
18 de mar. de 202226,6026,6026,6026,60-8,44-
17 de mar. de 202226,6026,6026,6026,60-8,44-
16 de mar. de 202226,6026,6026,6026,60-8,44-
15 de mar. de 202226,6026,6026,6026,60-8,44-
14 de mar. de 202226,6026,6026,6026,60-8,44-
11 de mar. de 202227,5927,5926,6026,60-8,44244
10 de mar. de 202227,3427,3427,3427,34-8,672.347
09 de mar. de 202227,0327,0327,0327,03-8,57-
08 de mar. de 202227,0327,0327,0327,03-8,57-
07 de mar. de 202227,0327,0327,0327,03-8,57-
04 de mar. de 202227,0327,0327,0327,03-8,57-
03 de mar. de 202227,0327,0327,0327,03-8,57-
02 de mar. de 202227,0327,0327,0327,03-8,57-
01 de mar. de 202227,0327,0327,0327,03-8,57-
28 de fev. de 202227,0327,0327,0327,03-8,57-
25 de fev. de 202227,0327,0327,0327,03-8,57-
24 de fev. de 202227,0327,0327,0327,03-8,57-
23 de fev. de 202227,0327,0327,0327,03-8,57-
22 de fev. de 202227,0327,0327,0327,03-8,57-
18 de fev. de 202227,0327,0327,0327,03-8,572
17 de fev. de 202225,9225,9225,9225,92-8,22-
16 de fev. de 202225,9225,9225,9225,92-8,22-
15 de fev. de 202225,9225,9225,9225,92-8,22-
14 de fev. de 202225,9225,9225,9225,92-8,22-
11 de fev. de 202225,9225,9225,9225,92-8,22-
10 de fev. de 202225,9225,9225,9225,92-8,22-
09 de fev. de 202225,9225,9225,9225,92-8,22-
08 de fev. de 202225,9225,9225,9225,92-8,22-
07 de fev. de 202225,9225,9225,9225,92-8,22-
04 de fev. de 202225,9225,9225,9225,92-8,22-
03 de fev. de 202225,9225,9225,9225,92-8,22-
02 de fev. de 202225,9225,9225,9225,92-8,22-
01 de fev. de 202225,9225,9225,9225,92-8,225
31 de jan. de 202225,7325,7325,7325,73-8,16-
28 de jan. de 202224,5625,7324,5625,73-8,1610.600
27 de jan. de 202224,1824,1824,1824,18-7,67-
26 de jan. de 202224,1824,1824,1824,18-7,67-
25 de jan. de 202224,1824,1824,1824,18-7,67-
24 de jan. de 202224,1824,1824,1824,18-7,67500
21 de jan. de 202224,9924,9924,8124,81-7,877.755
20 de jan. de 202230,0230,0230,0230,02-9,52-
19 de jan. de 202230,0230,0230,0230,02-9,52-
18 de jan. de 202230,0230,0230,0230,02-9,52-
14 de jan. de 202230,0230,0230,0230,02-9,52-
13 de jan. de 202230,0230,0230,0230,02-9,52-
12 de jan. de 202230,0230,0230,0230,02-9,52-
11 de jan. de 202230,0230,0230,0230,02-9,52-
10 de jan. de 202230,0230,0230,0230,02-9,52-
07 de jan. de 202230,0230,0230,0230,02-9,5220
06 de jan. de 202232,0032,0032,0032,00-10,15-
05 de jan. de 202232,0032,0032,0032,00-10,15-
04 de jan. de 202232,0032,0032,0032,00-10,15-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...