Mercado fechado

ZOZO, Inc. (SATLF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
24,81-5,21 (-17,35%)
No fechamento: 10:52AM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202224,9924,9924,8124,8124,817.755
20 de jan. de 202230,0230,0230,0230,0230,02-
19 de jan. de 202230,0230,0230,0230,0230,02-
18 de jan. de 202230,0230,0230,0230,0230,02-
14 de jan. de 202230,0230,0230,0230,0230,02-
13 de jan. de 202230,0230,0230,0230,0230,02-
12 de jan. de 202230,0230,0230,0230,0230,02-
11 de jan. de 202230,0230,0230,0230,0230,02-
10 de jan. de 202230,0230,0230,0230,0230,02-
07 de jan. de 202230,0230,0230,0230,0230,0220
06 de jan. de 202232,0032,0032,0032,0032,00-
05 de jan. de 202232,0032,0032,0032,0032,00-
04 de jan. de 202232,0032,0032,0032,0032,00-
03 de jan. de 202232,0032,0032,0032,0032,00-
31 de dez. de 202132,0032,0032,0032,0032,00-
30 de dez. de 202132,0032,0032,0032,0032,00-
29 de dez. de 202132,0032,0032,0032,0032,005
28 de dez. de 202131,5631,5631,5631,5631,56-
27 de dez. de 202131,5631,5631,5631,5631,56-
23 de dez. de 202131,5631,5631,5631,5631,56-
22 de dez. de 202131,5631,5631,5631,5631,5680
21 de dez. de 202130,2330,2330,2330,2330,23-
20 de dez. de 202130,2330,2330,2330,2330,23-
17 de dez. de 202130,2330,2330,2330,2330,23-
16 de dez. de 202130,2430,2430,2330,2330,231.050
15 de dez. de 202134,1434,1434,1434,1434,14-
14 de dez. de 202134,1434,1434,1434,1434,14-
13 de dez. de 202134,1434,1434,1434,1434,14-
10 de dez. de 202134,1434,1434,1434,1434,14-
09 de dez. de 202134,1434,1434,1434,1434,14-
08 de dez. de 202134,1434,1434,1434,1434,14-
07 de dez. de 202134,1434,1434,1434,1434,14-
06 de dez. de 202134,1434,1434,1434,1434,14-
03 de dez. de 202134,1434,1434,1434,1434,14-
02 de dez. de 202134,1434,1434,1434,1434,14-
01 de dez. de 202134,1434,1434,1434,1434,14-
30 de nov. de 202134,1434,1434,1434,1434,14-
29 de nov. de 202134,1434,1434,1434,1434,14-
26 de nov. de 202134,1434,1434,1434,1434,14-
24 de nov. de 202134,1434,1434,1434,1434,14-
23 de nov. de 202134,1434,1434,1434,1434,14-
22 de nov. de 202133,2734,1433,2734,1434,14165
19 de nov. de 202132,3732,3732,3732,3732,37-
18 de nov. de 202132,3732,3732,3732,3732,37600
17 de nov. de 202132,2532,2532,2332,2332,236.100
16 de nov. de 202132,0232,0232,0232,0232,02-
15 de nov. de 202132,0232,0232,0232,0232,02-
12 de nov. de 202132,0232,0232,0232,0232,02-
11 de nov. de 202132,0232,0232,0232,0232,02-
10 de nov. de 202132,0232,0232,0232,0232,02-
09 de nov. de 202132,0232,0232,0232,0232,02-
08 de nov. de 202132,0232,0232,0232,0232,02-
05 de nov. de 202132,0232,0232,0232,0232,02-
04 de nov. de 202132,0232,0232,0232,0232,02-
03 de nov. de 202132,0232,0232,0232,0232,02-
02 de nov. de 202132,0232,0232,0232,0232,02-
01 de nov. de 202132,0232,0232,0232,0232,02100
29 de out. de 202136,8436,8436,8436,8436,84-
28 de out. de 202137,1137,1136,8436,8436,84419
27 de out. de 202137,2337,2337,2337,2337,23-
26 de out. de 202137,2337,2337,2337,2337,23-
25 de out. de 202137,2337,2337,2337,2337,23-
22 de out. de 202137,2337,2337,2337,2337,23100
21 de out. de 202135,0535,0535,0535,0535,05550
20 de out. de 202136,6636,6636,6636,6636,66-
19 de out. de 202136,6636,6636,6636,6636,66-
18 de out. de 202136,6636,6636,6636,6636,66-
15 de out. de 202136,6636,6636,6636,6636,66-
14 de out. de 202136,6636,6636,6636,6636,66-
13 de out. de 202136,6636,6636,6636,6636,66-
12 de out. de 202136,6636,6636,6636,6636,66-
11 de out. de 202136,6636,6636,6636,6636,667
08 de out. de 202137,7437,7437,7437,7437,74-
07 de out. de 202137,7437,7437,7437,7437,74-
06 de out. de 202137,7437,7437,7437,7437,74-
05 de out. de 202137,7437,7437,7437,7437,74-
04 de out. de 202137,7437,7437,7437,7437,74-
01 de out. de 202137,7437,7437,7437,7437,74606
30 de set. de 202139,9739,9739,9739,9739,97-
29 de set. de 202139,9739,9739,9739,9739,97-
29 de set. de 202122 Dividendo
28 de set. de 202139,9739,9739,9739,9717,97-
27 de set. de 202139,9739,9739,9739,9717,97-
24 de set. de 202139,9739,9739,9739,9717,97-
23 de set. de 202139,9739,9739,9739,9717,97-
22 de set. de 202139,9739,9739,9739,9717,97-
21 de set. de 202139,9739,9739,9739,9717,97-
20 de set. de 202139,9739,9739,9739,9717,974
17 de set. de 202138,4938,4938,4938,4917,31-
16 de set. de 202138,4938,4938,4938,4917,31-
15 de set. de 202138,4938,4938,4938,4917,31-
14 de set. de 202138,4938,4938,4938,4917,31-
13 de set. de 202138,4938,4938,4938,4917,31-
10 de set. de 202138,4938,4938,4938,4917,31-
09 de set. de 202138,4938,4938,4938,4917,31-
08 de set. de 202138,4938,4938,4938,4917,31-
07 de set. de 202138,4938,4938,4938,4917,31-
03 de set. de 202138,4938,4938,4938,4917,31-
02 de set. de 202138,4938,4938,4938,4917,312
01 de set. de 202137,5837,5837,5837,5816,90-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...