Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.054,31 +1.793,37 (+2,67%)
Sumitomo Pharma Co., Ltd. (DNPUF)
OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 03:18PM EDT
Período:
25 de mai. de 2023 - 25 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 24 de mai. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 23 de mai. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 22 de mai. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 21 de mai. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 20 de mai. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 17 de mai. de 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
| 16 de mai. de 2024 | 2,2900 | 2,2900 | 2,2600 | 2,2600 | 2,2600 | 1.600 |
| 15 de mai. de 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 14 de mai. de 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 13 de mai. de 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 10 de mai. de 2024 | 2,6300 | 2,7700 | 2,6200 | 2,6200 | 2,6200 | 47.800 |
| 09 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 08 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 500 |
| 07 de mai. de 2024 | 2,4000 | 2,4000 | 2,3200 | 2,3200 | 2,3200 | 600 |
| 06 de mai. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 03 de mai. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 02 de mai. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 01 de mai. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 30 de abr. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 29 de abr. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 26 de abr. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 25 de abr. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 24 de abr. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 9.000 |
| 23 de abr. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 22 de abr. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 200 |
| 19 de abr. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 18 de abr. de 2024 | 2,4600 | 2,6000 | 2,4600 | 2,6000 | 2,6000 | 1.300 |
| 17 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 16 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 15 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 12 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 11 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 10 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 09 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 08 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 05 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 04 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 03 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 02 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 01 de abr. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 28 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 27 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 26 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 25 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 22 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 21 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 20 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 19 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 18 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 15 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 14 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 13 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 12 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 11 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 08 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 07 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 06 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 05 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 04 de mar. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 100 |
| 01 de mar. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 29 de fev. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 14.700 |
| 28 de fev. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 27 de fev. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 26 de fev. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 23 de fev. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 22 de fev. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 21 de fev. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 20 de fev. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 16 de fev. de 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 5.000 |
| 15 de fev. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
| 14 de fev. de 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 3.500 |
| 13 de fev. de 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 12 de fev. de 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 09 de fev. de 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 15.500 |
| 08 de fev. de 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 07 de fev. de 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 06 de fev. de 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 05 de fev. de 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 02 de fev. de 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 01 de fev. de 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
| 31 de jan. de 2024 | 2,8000 | 2,8000 | 2,7900 | 2,7900 | 2,7900 | 1.200 |
| 30 de jan. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 29 de jan. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 26 de jan. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 25 de jan. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3.000 |
| 24 de jan. de 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 23 de jan. de 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2.000 |
| 22 de jan. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 10.000 |
| 19 de jan. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 18 de jan. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 300 |
| 17 de jan. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 16 de jan. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 12 de jan. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 11 de jan. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 10 de jan. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 27.500 |
| 09 de jan. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 08 de jan. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 05 de jan. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 04 de jan. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 03 de jan. de 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| *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.