Mercado fechado

Telstra Group Limited (TTRAF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
2,3660-0,0390 (-1,62%)
No fechamento: 12:29PM EDT
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 20242,37002,37002,37002,37002,3700-
16 de mai. de 20242,37002,37002,37002,37002,37003.900
15 de mai. de 20242,37002,37002,37002,37002,3700-
14 de mai. de 20242,37002,37002,37002,37002,37009.900
13 de mai. de 20242,37002,37002,37002,37002,3700-
10 de mai. de 20242,37002,37002,37002,37002,3700-
09 de mai. de 20242,37002,37002,37002,37002,3700-
08 de mai. de 20242,37002,37002,37002,37002,37004.600
07 de mai. de 20242,37002,37002,37002,37002,3700-
06 de mai. de 20242,37002,37002,37002,37002,3700-
03 de mai. de 20242,37002,37002,37002,37002,3700-
02 de mai. de 20242,37002,37002,37002,37002,37001.000
01 de mai. de 20242,40002,40002,40002,40002,4000-
30 de abr. de 20242,40002,40002,40002,40002,4000-
29 de abr. de 20242,40002,40002,40002,40002,40001.000
26 de abr. de 20242,25002,25002,25002,25002,2500-
25 de abr. de 20242,25002,25002,25002,25002,2500-
24 de abr. de 20242,25002,25002,25002,25002,250090.600
23 de abr. de 20242,25002,25002,25002,25002,2500-
22 de abr. de 20242,25002,25002,25002,25002,2500-
19 de abr. de 20242,25002,25002,25002,25002,2500-
18 de abr. de 20242,25002,25002,25002,25002,2500-
17 de abr. de 20242,25002,25002,25002,25002,250030.100
16 de abr. de 20242,26002,26002,25002,25002,25003.900
15 de abr. de 20242,41002,41002,41002,41002,4100-
12 de abr. de 20242,41002,41002,41002,41002,4100-
11 de abr. de 20242,41002,41002,41002,41002,4100-
10 de abr. de 20242,41002,41002,41002,41002,41004.000
09 de abr. de 20242,41002,41002,41002,41002,4100-
08 de abr. de 20242,50002,50002,41002,41002,41002.600
05 de abr. de 20242,47002,47002,47002,47002,4700-
04 de abr. de 20242,47002,47002,47002,47002,4700-
03 de abr. de 20242,47002,47002,47002,47002,4700-
02 de abr. de 20242,47002,47002,47002,47002,4700-
01 de abr. de 20242,47002,47002,47002,47002,4700-
28 de mar. de 20242,47002,47002,47002,47002,4700-
27 de mar. de 20242,47002,47002,47002,47002,47001.000
26 de mar. de 20242,45002,45002,45002,45002,4500500
25 de mar. de 20242,46002,46002,46002,46002,4600-
22 de mar. de 20242,46002,46002,46002,46002,46007.500
21 de mar. de 20242,46002,46002,46002,46002,4600800
20 de mar. de 20242,46002,46002,46002,46002,460020.800
19 de mar. de 20242,46002,46002,46002,46002,46007.500
18 de mar. de 20242,40002,40002,40002,40002,4000400
15 de mar. de 20242,56002,56002,51002,51002,51003.200
14 de mar. de 20242,57002,57002,57002,57002,5700-
13 de mar. de 20242,57002,57002,57002,57002,57004.200
12 de mar. de 20242,50002,50002,50002,50002,5000-
11 de mar. de 20242,50002,50002,50002,50002,5000-
08 de mar. de 20242,50002,50002,50002,50002,5000-
07 de mar. de 20242,50002,50002,50002,50002,5000-
06 de mar. de 20242,50002,50002,50002,50002,5000-
05 de mar. de 20242,50002,50002,50002,50002,5000-
04 de mar. de 20242,50002,50002,50002,50002,5000-
01 de mar. de 20242,50002,50002,50002,50002,5000-
29 de fev. de 20242,50002,50002,50002,50002,5000200
28 de fev. de 20242,58002,58002,58002,58002,5800-
28 de fev. de 20240.084 Dividendo
27 de fev. de 20242,58002,58002,58002,58002,4960-
26 de fev. de 20242,58002,58002,58002,58002,4960-
23 de fev. de 20242,58002,58002,58002,58002,4960-
22 de fev. de 20242,58002,58002,58002,58002,4960300
21 de fev. de 20242,50002,50002,50002,50002,4186-
20 de fev. de 20242,50002,50002,50002,50002,4186-
16 de fev. de 20242,50002,50002,50002,50002,4186-
15 de fev. de 20242,50002,50002,50002,50002,4186-
14 de fev. de 20242,50002,50002,50002,50002,4186400
13 de fev. de 20242,59002,59002,59002,59002,5057-
12 de fev. de 20242,59002,59002,59002,59002,5057-
09 de fev. de 20242,59002,59002,59002,59002,5057-
08 de fev. de 20242,59002,59002,59002,59002,5057-
07 de fev. de 20242,59002,59002,59002,59002,5057-
06 de fev. de 20242,59002,59002,59002,59002,5057-
05 de fev. de 20242,59002,59002,59002,59002,50571.500
02 de fev. de 20242,60002,60002,60002,60002,5153-
01 de fev. de 20242,60002,60002,60002,60002,5153-
31 de jan. de 20242,66002,66002,60002,60002,51532.000
30 de jan. de 20242,71002,71002,71002,71002,6218-
29 de jan. de 20242,71002,71002,71002,71002,6218-
26 de jan. de 20242,71002,71002,71002,71002,6218-
25 de jan. de 20242,71002,71002,71002,71002,6218-
24 de jan. de 20242,71002,71002,71002,71002,6218-
23 de jan. de 20242,71002,71002,71002,71002,6218-
22 de jan. de 20242,71002,71002,71002,71002,6218-
19 de jan. de 20242,71002,71002,71002,71002,6218-
18 de jan. de 20242,71002,71002,71002,71002,621830.200
17 de jan. de 20242,50002,59002,50002,59002,50571.700
16 de jan. de 20242,50002,50002,50002,50002,4186-
12 de jan. de 20242,60002,60002,50002,50002,41861.600
11 de jan. de 20242,60002,60002,60002,60002,51532.100
10 de jan. de 20242,60002,60002,60002,60002,5153-
09 de jan. de 20242,60002,60002,60002,60002,5153-
08 de jan. de 20242,60002,60002,60002,60002,51532.500
05 de jan. de 20242,68002,68002,68002,68002,59274.600
04 de jan. de 20242,68002,68002,68002,68002,5927-
03 de jan. de 20242,68002,68002,68002,68002,5927-
02 de jan. de 20242,68002,68002,68002,68002,5927-
29 de dez. de 20232,68002,68002,68002,68002,5927-
28 de dez. de 20232,68002,68002,68002,68002,5927200
27 de dez. de 20232,70002,70002,70002,70002,6121-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...