Mercado abrirá em 1 h 26 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,37 +0,54 (+0,67%) OURO
2.317,10 -13,70 (-0,59%) Bitcoin USD
61.360,37 +198,20 (+0,32%)
Vintcom Technology Public Company Limited (VCOM.BK)
Thailand - Thailand Preço Adiado. Moeda em THB.
Adicionar à lista
No fechamento: 04:39PM ICT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em THBBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jun. de 2024 | 2,8200 | 2,8200 | 2,7800 | 2,8200 | 2,8200 | 42.801 |
| 25 de jun. de 2024 | 2,8200 | 2,8200 | 2,8000 | 2,8200 | 2,8200 | 68.200 |
| 24 de jun. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 21 de jun. de 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7600 | 2,7600 | 112.600 |
| 20 de jun. de 2024 | 2,7600 | 2,7800 | 2,7600 | 2,7800 | 2,7800 | 51.400 |
| 19 de jun. de 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 18 de jun. de 2024 | 2,8400 | 2,9000 | 2,8400 | 2,8600 | 2,8600 | 101.500 |
| 17 de jun. de 2024 | 2,9200 | 2,9400 | 2,8200 | 2,8400 | 2,8400 | 91.200 |
| 14 de jun. de 2024 | 2,9400 | 2,9600 | 2,9000 | 2,9200 | 2,9200 | 39.000 |
| 13 de jun. de 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | 60.800 |
| 12 de jun. de 2024 | 2,9800 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | 78.500 |
| 11 de jun. de 2024 | 2,9800 | 3,0000 | 2,9600 | 2,9800 | 2,9800 | 33.600 |
| 10 de jun. de 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9800 | 2,9800 | 163.100 |
| 07 de jun. de 2024 | 3,0200 | 3,0400 | 2,9800 | 3,0000 | 3,0000 | 64.400 |
| 06 de jun. de 2024 | 3,0400 | 3,0600 | 3,0200 | 3,0400 | 3,0400 | 26.800 |
| 05 de jun. de 2024 | 3,1400 | 3,1400 | 2,9200 | 3,0600 | 3,0600 | 86.900 |
| 04 de jun. de 2024 | 3,0800 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | 2.807.400 |
| 31 de mai. de 2024 | 3,1200 | 3,1200 | 3,0800 | 3,1000 | 3,1000 | 11.200 |
| 30 de mai. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 29 de mai. de 2024 | 3,1400 | 3,1600 | 3,0800 | 3,0800 | 3,0800 | 59.400 |
| 28 de mai. de 2024 | 3,1200 | 3,1400 | 3,1000 | 3,1200 | 3,1200 | 61.800 |
| 27 de mai. de 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1400 | 3,1400 | 14.500 |
| 24 de mai. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 55.300 |
| 23 de mai. de 2024 | 3,2200 | 3,2200 | 3,1200 | 3,2000 | 3,2000 | 51.800 |
| 21 de mai. de 2024 | 3,2000 | 3,2000 | 3,1200 | 3,2000 | 3,2000 | 18.400 |
| 20 de mai. de 2024 | 3,1600 | 3,2000 | 3,1400 | 3,2000 | 3,2000 | 45.600 |
| 17 de mai. de 2024 | 3,0000 | 3,1600 | 3,0000 | 3,1600 | 3,1600 | 285.300 |
| 16 de mai. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 15 de mai. de 2024 | 3,2600 | 3,3000 | 3,0800 | 3,1000 | 3,1000 | 303.000 |
| 14 de mai. de 2024 | 3,2800 | 3,3000 | 3,2400 | 3,2600 | 3,2600 | 133.400 |
| 13 de mai. de 2024 | 3,3600 | 3,4000 | 3,2600 | 3,2600 | 3,2600 | 177.900 |
| 10 de mai. de 2024 | 3,3600 | 3,4000 | 3,3400 | 3,3800 | 3,3800 | 14.400 |
| 09 de mai. de 2024 | 3,4400 | 3,5000 | 3,3400 | 3,3800 | 3,3800 | 63.700 |
| 08 de mai. de 2024 | 3,4600 | 3,4600 | 3,3800 | 3,4400 | 3,4400 | 15.600 |
| 07 de mai. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 03 de mai. de 2024 | 3,3600 | 3,4600 | 3,3600 | 3,4200 | 3,4200 | 29.000 |
| 02 de mai. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 30 de abr. de 2024 | 3,4000 | 3,4600 | 3,3800 | 3,3800 | 3,3800 | 18.700 |
| 29 de abr. de 2024 | 3,3400 | 3,5000 | 3,3400 | 3,4000 | 3,4000 | 56.500 |
| 26 de abr. de 2024 | 3,3800 | 3,3800 | 3,3000 | 3,3400 | 3,3400 | 28.900 |
| 25 de abr. de 2024 | 3,3800 | 3,3800 | 3,3400 | 3,3400 | 3,3400 | 3.100 |
| 24 de abr. de 2024 | 3,3800 | 3,3800 | 3,3200 | 3,3800 | 3,3800 | 8.700 |
| 23 de abr. de 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3400 | 3,3400 | 184.700 |
| 22 de abr. de 2024 | 3,2400 | 3,3600 | 3,2400 | 3,3200 | 3,3200 | 72.500 |
| 19 de abr. de 2024 | 3,3400 | 3,3400 | 3,2400 | 3,2600 | 3,2600 | 18.800 |
| 18 de abr. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 17 de abr. de 2024 | 3,3000 | 3,3400 | 3,2600 | 3,2800 | 3,2800 | 43.800 |
| 11 de abr. de 2024 | 3,3000 | 3,3400 | 3,3000 | 3,3400 | 3,3400 | 15.400 |
| 10 de abr. de 2024 | 3,2800 | 3,3800 | 3,2800 | 3,3200 | 3,3200 | 43.200 |
| 09 de abr. de 2024 | 3,2400 | 3,3400 | 3,2400 | 3,3200 | 3,3200 | 49.800 |
| 05 de abr. de 2024 | 3,2400 | 3,2600 | 3,2000 | 3,2400 | 3,2400 | 77.000 |
| 04 de abr. de 2024 | 3,3200 | 3,3200 | 3,2400 | 3,2400 | 3,2400 | 271.000 |
| 03 de abr. de 2024 | 3,2800 | 3,2800 | 3,2600 | 3,2600 | 3,2600 | 66.400 |
| 02 de abr. de 2024 | 3,3200 | 3,3400 | 3,2800 | 3,2800 | 3,2800 | 37.200 |
| 01 de abr. de 2024 | 3,3000 | 3,3400 | 3,3000 | 3,3000 | 3,3000 | 19.500 |
| 29 de mar. de 2024 | 3,3400 | 3,3600 | 3,2800 | 3,2800 | 3,2800 | 53.900 |
| 28 de mar. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 27 de mar. de 2024 | 3,2600 | 3,2600 | 3,2000 | 3,2200 | 3,2200 | 238.200 |
| 26 de mar. de 2024 | 3,2400 | 3,2600 | 3,2200 | 3,2200 | 3,2200 | 64.100 |
| 25 de mar. de 2024 | 3,2400 | 3,2400 | 3,2200 | 3,2400 | 3,2400 | 83.400 |
| 22 de mar. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 21 de mar. de 2024 | 3,2800 | 3,3000 | 3,2800 | 3,2800 | 3,2800 | 49.800 |
| 20 de mar. de 2024 | 3,3000 | 3,3400 | 3,2600 | 3,2800 | 3,2800 | 114.600 |
| 19 de mar. de 2024 | 3,2600 | 3,3800 | 3,2600 | 3,3000 | 3,3000 | 98.200 |
| 18 de mar. de 2024 | 3,2800 | 3,4000 | 3,2400 | 3,2600 | 3,2600 | 286.100 |
| 15 de mar. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 14 de mar. de 2024 | 3,2600 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | 138.100 |
| 13 de mar. de 2024 | 3,3400 | 3,3400 | 3,2800 | 3,2800 | 3,2800 | 155.100 |
| 12 de mar. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 12 de mar. de 2024 | 0.18 Dividendo | |||||
| 11 de mar. de 2024 | 3,5400 | 3,6000 | 3,5400 | 3,5600 | 3,3800 | 255.000 |
| 08 de mar. de 2024 | 3,5800 | 3,6000 | 3,5400 | 3,5400 | 3,3610 | 187.700 |
| 07 de mar. de 2024 | 3,5400 | 3,5800 | 3,5200 | 3,5800 | 3,3990 | 234.400 |
| 06 de mar. de 2024 | 3,4600 | 3,5200 | 3,4600 | 3,5200 | 3,3420 | 93.400 |
| 05 de mar. de 2024 | 3,5000 | 3,5000 | 3,4200 | 3,4600 | 3,2851 | 39.200 |
| 04 de mar. de 2024 | 3,3800 | 3,4800 | 3,3200 | 3,4800 | 3,3040 | 335.900 |
| 01 de mar. de 2024 | 3,3200 | 3,3600 | 3,3200 | 3,3600 | 3,1901 | 55.500 |
| 29 de fev. de 2024 | 3,4000 | 3,4000 | 3,3200 | 3,3200 | 3,1521 | 97.300 |
| 28 de fev. de 2024 | 3,2600 | 3,3200 | 3,2600 | 3,3000 | 3,1331 | 251.800 |
| 27 de fev. de 2024 | 3,3000 | 3,3000 | 3,1800 | 3,2400 | 3,0762 | 228.400 |
| 23 de fev. de 2024 | 3,3200 | 3,3200 | 3,2800 | 3,2800 | 3,1142 | 131.000 |
| 22 de fev. de 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3400 | 3,1711 | 185.100 |
| 21 de fev. de 2024 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,1901 | 23.100 |
| 20 de fev. de 2024 | 3,3600 | 3,3600 | 3,3200 | 3,3600 | 3,1901 | 44.300 |
| 19 de fev. de 2024 | 3,3400 | 3,3600 | 3,3400 | 3,3600 | 3,1901 | 37.800 |
| 16 de fev. de 2024 | 3,3800 | 3,3800 | 3,3400 | 3,3400 | 3,1711 | 118.200 |
| 15 de fev. de 2024 | 3,3800 | 3,4000 | 3,3800 | 3,3800 | 3,2091 | 31.900 |
| 14 de fev. de 2024 | 3,3800 | 3,4000 | 3,3600 | 3,3800 | 3,2091 | 38.800 |
| 13 de fev. de 2024 | 3,4400 | 3,4800 | 3,3600 | 3,3800 | 3,2091 | 47.300 |
| 12 de fev. de 2024 | 3,3800 | 3,4400 | 3,3600 | 3,4200 | 3,2471 | 16.600 |
| 09 de fev. de 2024 | 3,3800 | 3,4000 | 3,3600 | 3,3600 | 3,1901 | 30.900 |
| 08 de fev. de 2024 | 3,3600 | 3,4400 | 3,3600 | 3,3800 | 3,2091 | 86.300 |
| 07 de fev. de 2024 | 3,3600 | 3,4000 | 3,3600 | 3,3600 | 3,1901 | 120.100 |
| 06 de fev. de 2024 | 3,3600 | 3,4000 | 3,3400 | 3,3400 | 3,1711 | 100.500 |
| 05 de fev. de 2024 | 3,3600 | 3,3800 | 3,3400 | 3,3600 | 3,1901 | 62.100 |
| 02 de fev. de 2024 | 3,3800 | 3,4400 | 3,3600 | 3,3600 | 3,1901 | 116.800 |
| 01 de fev. de 2024 | 3,4400 | 3,4400 | 3,3800 | 3,4000 | 3,2281 | 55.000 |
| 31 de jan. de 2024 | 3,4000 | 3,4200 | 3,3800 | 3,4200 | 3,2471 | 13.200 |
| 30 de jan. de 2024 | 3,3800 | 3,4600 | 3,3800 | 3,4000 | 3,2281 | 29.600 |
| 29 de jan. de 2024 | 3,4800 | 3,4800 | 3,3800 | 3,3800 | 3,2091 | 293.100 |
| *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.