Mercado fechará em 5 h 32 min
BOVESPA
127.521,90 -1.958,99 (-1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.031,04 -49,96 (-0,09%) PETROLEO CRU
79,40 +0,41 (+0,52%) OURO
2.340,40 +18,10 (+0,78%) Bitcoin USD
61.250,28 -1.320,07 (-2,11%)
Schroders plc (SHNWF)
Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 02:06PM EDT. Mercado aberto.
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 08 de mai. de 2024 | 4,2750 | 4,2750 | 4,2750 | 4,2750 | 4,2750 | 350 |
| 07 de mai. de 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 06 de mai. de 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 03 de mai. de 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 02 de mai. de 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 01 de mai. de 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 30 de abr. de 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 29 de abr. de 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 26 de abr. de 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 25 de abr. de 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 24 de abr. de 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 23 de abr. de 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 22 de abr. de 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 19 de abr. de 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
| 18 de abr. de 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 500 |
| 17 de abr. de 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 200 |
| 16 de abr. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 15 de abr. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 12 de abr. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 11 de abr. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 10 de abr. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 09 de abr. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 08 de abr. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
| 05 de abr. de 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 1.300 |
| 04 de abr. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 03 de abr. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 02 de abr. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 01 de abr. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 28 de mar. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 5.300 |
| 27 de mar. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 26 de mar. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 25 de mar. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 22 de mar. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 21 de mar. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
| 21 de mar. de 2024 | 0.192 Dividendo | |||||
| 20 de mar. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,4580 | 100 |
| 19 de mar. de 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,4388 | 200 |
| 18 de mar. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,7840 | - |
| 15 de mar. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,7840 | - |
| 14 de mar. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,7840 | - |
| 13 de mar. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,7840 | - |
| 12 de mar. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,7840 | - |
| 11 de mar. de 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,7840 | 2.100 |
| 08 de mar. de 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,7552 | - |
| 07 de mar. de 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,7552 | 1.300 |
| 06 de mar. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,7935 | 200 |
| 05 de mar. de 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,6497 | 700 |
| 04 de mar. de 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 01 de mar. de 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 29 de fev. de 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 28 de fev. de 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 27 de fev. de 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 26 de fev. de 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 23 de fev. de 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 22 de fev. de 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 21 de fev. de 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 20 de fev. de 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 16 de fev. de 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 15 de fev. de 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | - |
| 14 de fev. de 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,6689 | 200 |
| 13 de fev. de 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | - |
| 12 de fev. de 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | - |
| 09 de fev. de 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | - |
| 08 de fev. de 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | - |
| 07 de fev. de 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | - |
| 06 de fev. de 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | - |
| 05 de fev. de 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | - |
| 02 de fev. de 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,8319 | 100 |
| 01 de fev. de 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,8607 | - |
| 31 de jan. de 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,8607 | - |
| 30 de jan. de 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,8607 | - |
| 29 de jan. de 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,8607 | 300 |
| 26 de jan. de 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 4,9661 | - |
| 25 de jan. de 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 4,9661 | 1.500 |
| 24 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 23 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 22 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 19 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 18 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 17 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 16 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 12 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 11 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 10 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | 10.200 |
| 09 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 08 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | 9.300 |
| 05 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 04 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 03 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 02 de jan. de 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 29 de dez. de 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 28 de dez. de 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 27 de dez. de 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 26 de dez. de 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 22 de dez. de 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 21 de dez. de 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 20 de dez. de 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 19 de dez. de 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 18 de dez. de 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| 15 de dez. de 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,2729 | - |
| *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.