Mercado fechado

AB Volvo (publ) (VOLVF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
26,94+0,21 (+0,78%)
No fechamento: 09:54AM EDT
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 202426,9426,9426,9426,9426,94-
20 de mai. de 202426,9426,9426,9426,9426,94-
17 de mai. de 202426,9426,9426,9426,9426,942.800
16 de mai. de 202426,9426,9426,9426,9426,94200
15 de mai. de 202426,5226,7326,2526,7326,738.800
14 de mai. de 202426,3526,3526,3526,3526,35-
13 de mai. de 202426,3526,3526,3526,3526,35300
10 de mai. de 202426,0026,0026,0026,0026,001.000
09 de mai. de 202424,9024,9024,9024,9024,90300
08 de mai. de 202425,5425,5425,4125,4125,41400
07 de mai. de 202425,4525,4525,4525,4525,45-
06 de mai. de 202425,4525,4525,4525,4525,45200
03 de mai. de 202425,4625,4625,4625,4625,46-
02 de mai. de 202426,1526,1525,4625,4625,462.500
01 de mai. de 202426,0926,0926,0926,0926,09200
30 de abr. de 202426,1426,1426,1426,1426,14-
29 de abr. de 202425,7026,1425,7026,1426,141.000
26 de abr. de 202426,1526,1526,1526,1526,15-
25 de abr. de 202424,4526,1524,4526,1526,151.300
24 de abr. de 202426,0326,0326,0326,0326,03-
23 de abr. de 202426,0326,0326,0326,0326,03200
22 de abr. de 202425,2526,1525,2525,9225,92800
19 de abr. de 202425,6025,6025,6025,6025,601.100
18 de abr. de 202426,5726,5726,5726,5726,57500
17 de abr. de 202426,5026,5026,5026,5026,50100
16 de abr. de 202425,8025,9025,8025,9025,90900
15 de abr. de 202426,5026,5026,5026,5026,50100
12 de abr. de 202426,8026,8025,9626,0026,007.500
11 de abr. de 202426,1726,6626,1726,6626,668.500
10 de abr. de 202427,0427,0427,0427,0427,04200
09 de abr. de 202427,6027,6027,5527,5527,552.200
08 de abr. de 202428,2628,2628,2628,2628,26300
05 de abr. de 202427,4227,4227,4227,4227,42-
04 de abr. de 202427,4027,4227,4027,4227,42800
03 de abr. de 202426,9326,9326,9326,9326,931.300
02 de abr. de 202427,3227,3227,3227,3227,32600
01 de abr. de 202427,4327,4327,4327,4327,43300
28 de mar. de 202427,6127,9426,6026,6026,601.600
28 de mar. de 20240.017 Dividendo
27 de mar. de 202430,1030,1030,1030,1030,08300
26 de mar. de 202429,6529,6529,6529,6529,63-
25 de mar. de 202430,3030,3029,6529,6529,631.600
22 de mar. de 202429,2529,2529,2529,2529,23-
21 de mar. de 202429,2529,2529,2529,2529,23-
20 de mar. de 202429,2529,2529,2529,2529,23200
19 de mar. de 202429,2029,2029,2029,2029,18300
18 de mar. de 202429,3529,5529,3529,5529,531.300
15 de mar. de 202429,5629,5629,5629,5629,54-
14 de mar. de 202429,4029,5629,4029,5629,541.100
13 de mar. de 202429,3429,3429,3429,3429,32-
12 de mar. de 202429,7029,7029,3429,3429,32700
11 de mar. de 202428,9328,9328,9328,9328,91200
08 de mar. de 202429,2629,2629,2529,2529,23300
07 de mar. de 202428,7228,7228,7228,7228,70100
06 de mar. de 202428,3528,4028,3528,4028,38700
05 de mar. de 202428,3528,3527,9227,9227,90800
04 de mar. de 202428,0928,0928,0928,0928,07700
01 de mar. de 202427,5028,1727,5028,1728,153.200
29 de fev. de 202427,5127,5127,5127,5127,49300
28 de fev. de 202427,5027,7727,5027,7727,75500
27 de fev. de 202427,1527,1527,1527,1527,13-
26 de fev. de 202426,9227,1526,9227,1527,131.500
23 de fev. de 202427,5827,5826,9226,9226,902.300
22 de fev. de 202426,7126,9326,5526,9326,91900
21 de fev. de 202426,7126,7126,7126,7126,69700
20 de fev. de 202426,0826,0826,0826,0826,071.100
16 de fev. de 202425,7225,9525,7225,8025,791.800
15 de fev. de 202425,7225,7225,7225,7225,71500
14 de fev. de 202425,4425,4424,8824,8924,88800
13 de fev. de 202424,5524,5524,5524,5524,54-
12 de fev. de 202424,5524,5524,5524,5524,54500
09 de fev. de 202424,7824,7824,7824,7824,77-
08 de fev. de 202424,7824,7824,7824,7824,77200
07 de fev. de 202424,8324,8324,8324,8324,82300
06 de fev. de 202424,1524,1524,1524,1524,14400
05 de fev. de 202424,3424,3424,3424,3424,33-
02 de fev. de 202424,3424,3424,3424,3424,33-
01 de fev. de 202424,3424,3424,3424,3424,331.600
31 de jan. de 202424,0624,0623,7823,7823,775.900
30 de jan. de 202423,8323,8323,8323,8323,82-
29 de jan. de 202423,7023,8323,7023,8323,82300
26 de jan. de 202424,3624,3624,3624,3624,356.400
25 de jan. de 202424,2424,2424,2424,2424,23-
24 de jan. de 202424,2424,2424,2424,2424,23200
23 de jan. de 202423,3623,8623,3623,7223,71700
22 de jan. de 202423,6123,6123,6123,6123,60100
19 de jan. de 202423,2523,5723,2523,5723,56400
18 de jan. de 202423,5523,5523,5523,5523,54200
17 de jan. de 202423,5323,5323,5323,5323,5213.000
16 de jan. de 202423,4623,6123,4623,5323,52700
12 de jan. de 202423,8123,8123,8123,8123,80-
11 de jan. de 202423,8123,8123,8123,8123,80-
10 de jan. de 202423,8123,8123,8123,8123,80-
09 de jan. de 202423,8123,8123,8123,8123,80100
08 de jan. de 202424,2924,2924,2324,2324,225.300
05 de jan. de 202424,4524,5024,3624,3624,351.600
04 de jan. de 202424,8024,8024,5524,5524,541.400
03 de jan. de 202425,0925,0925,0925,0925,08-
02 de jan. de 202425,1025,1025,0925,0925,08600
29 de dez. de 202325,9625,9625,9625,9625,95-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...