Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.634,49 -1.087,19 (-1,76%)
PT Totalindo Eka Persada Tbk (TOPS.JK)
Jakarta - Jakarta Preço Adiado. Moeda em IDR.
Adicionar à lista
No fechamento: 04:00PM WIB
Período:
29 de jun. de 2023 - 29 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em IDRBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 312.739.500 |
| 27 de jun. de 2024 | 2,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 208.067.400 |
| 26 de jun. de 2024 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 328.349.400 |
| 25 de jun. de 2024 | 1,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 221.734.000 |
| 24 de jun. de 2024 | 1,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 298.620.100 |
| 21 de jun. de 2024 | 1,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 341.343.500 |
| 20 de jun. de 2024 | 2,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 416.272.300 |
| 19 de jun. de 2024 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 329.848.600 |
| 14 de jun. de 2024 | 2,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 288.086.800 |
| 13 de jun. de 2024 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 309.072.600 |
| 12 de jun. de 2024 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 256.552.600 |
| 11 de jun. de 2024 | 2,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 273.795.400 |
| 10 de jun. de 2024 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 124.565.300 |
| 07 de jun. de 2024 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 47.815.500 |
| 06 de jun. de 2024 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 5.754.900 |
| 05 de jun. de 2024 | 2,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 18.130.400 |
| 04 de jun. de 2024 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 20.094.200 |
| 03 de jun. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 106.731.700 |
| 31 de mai. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 58.371.100 |
| 30 de mai. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 17.207.400 |
| 29 de mai. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 24.517.300 |
| 28 de mai. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 10.170.600 |
| 27 de mai. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 22.444.400 |
| 22 de mai. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 8.823.400 |
| 21 de mai. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 13.140.500 |
| 20 de mai. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 19.348.500 |
| 17 de mai. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 14.317.100 |
| 16 de mai. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 15.740.500 |
| 15 de mai. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 82.057.700 |
| 14 de mai. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 95.868.000 |
| 13 de mai. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 86.678.800 |
| 08 de mai. de 2024 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 2.448.600 |
| 07 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2.836.400 |
| 06 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 7.772.700 |
| 03 de mai. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 7.501.200 |
| 02 de mai. de 2024 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 7.955.200 |
| 30 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 15.911.000 |
| 29 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 6.944.400 |
| 26 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 48.685.700 |
| 25 de abr. de 2024 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 6.117.600 |
| 24 de abr. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4.249.400 |
| 23 de abr. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 17.245.200 |
| 22 de abr. de 2024 | 3,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 2.496.700 |
| 19 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 4.651.500 |
| 18 de abr. de 2024 | 4,0000 | 4,0000 | 3,0000 | 3,0000 | 3,0000 | 3.614.800 |
| 17 de abr. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4.197.600 |
| 16 de abr. de 2024 | 3,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 5.933.400 |
| 05 de abr. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.826.800 |
| 04 de abr. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 11.195.300 |
| 03 de abr. de 2024 | 3,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 1.333.900 |
| 02 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 7.953.000 |
| 01 de abr. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 11.211.800 |
| 28 de mar. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 10.610.200 |
| 27 de mar. de 2024 | 3,0000 | 4,0000 | 3,0000 | 3,0000 | 3,0000 | 4.854.300 |
| 26 de mar. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.735.300 |
| 25 de mar. de 2024 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 2.118.400 |
| 22 de mar. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.380.900 |
| 21 de mar. de 2024 | 3,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 443.800 |
| 20 de mar. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 17.915.900 |
| 19 de mar. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 2.394.500 |
| 18 de mar. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4.582.000 |
| 15 de mar. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 2.184.800 |
| 14 de mar. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 706.200 |
| 13 de mar. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 7.175.000 |
| 08 de mar. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 2.072.100 |
| 07 de mar. de 2024 | 5,0000 | 5,0000 | 4,0000 | 4,0000 | 4,0000 | 2.221.200 |
| 06 de mar. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 108.100 |
| 05 de mar. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 825.400 |
| 04 de mar. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 842.500 |
| 01 de mar. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 2.125.200 |
| 29 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1.644.400 |
| 28 de fev. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3.061.900 |
| 27 de fev. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.967.800 |
| 26 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 386.300 |
| 23 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 309.100 |
| 22 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1.689.900 |
| 21 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 163.900 |
| 20 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1.162.500 |
| 19 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 198.900 |
| 16 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 800.800 |
| 15 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 6.915.100 |
| 13 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 612.800 |
| 12 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1.378.900 |
| 07 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 2.739.500 |
| 06 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1.616.600 |
| 05 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4.030.600 |
| 02 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 2.229.800 |
| 01 de fev. de 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 2.832.200 |
| 31 de jan. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 734.700 |
| 30 de jan. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 3.007.500 |
| 29 de jan. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 3.436.100 |
| 26 de jan. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 719.800 |
| 25 de jan. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 1.975.300 |
| 24 de jan. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 4.399.100 |
| 23 de jan. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 1.124.200 |
| 22 de jan. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 3.588.400 |
| 19 de jan. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 2.394.600 |
| 18 de jan. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 12.698.200 |
| 17 de jan. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 4.872.500 |
| 16 de jan. de 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 2.981.200 |
| *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.