Mercado fechará em 4 h 42 min
BOVESPA
124.451,83 -288,86 (-0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.354,58 -109,41 (-0,19%) PETROLEO CRU
82,38 -0,43 (-0,52%) OURO
2.346,50 +8,10 (+0,35%) Bitcoin USD
63.503,00 -1.508,38 (-2,32%)
Wilmar International Limited (F34.SI)
SES - SES Preço Adiado. Moeda em SGD.
Adicionar à lista
No fechamento: 05:11PM SGT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SGDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de abr. de 2024 | 3,4900 | 3,5400 | 3,4600 | 3,5000 | 3,5000 | 6.733.500 |
| 24 de abr. de 2024 | 3,4700 | 3,5200 | 3,4600 | 3,4800 | 3,4800 | 7.657.700 |
| 23 de abr. de 2024 | 3,4600 | 3,4700 | 3,4200 | 3,4500 | 3,4500 | 5.453.800 |
| 22 de abr. de 2024 | 3,3900 | 3,4400 | 3,3700 | 3,4100 | 3,4100 | 4.318.400 |
| 19 de abr. de 2024 | 3,3800 | 3,4200 | 3,3600 | 3,4000 | 3,4000 | 3.253.400 |
| 18 de abr. de 2024 | 3,3900 | 3,4200 | 3,3500 | 3,3800 | 3,3800 | 3.476.200 |
| 17 de abr. de 2024 | 3,3700 | 3,3900 | 3,3400 | 3,3700 | 3,3700 | 4.052.700 |
| 16 de abr. de 2024 | 3,4600 | 3,4900 | 3,3500 | 3,3800 | 3,3800 | 7.553.600 |
| 15 de abr. de 2024 | 3,4900 | 3,5300 | 3,4800 | 3,4900 | 3,4900 | 4.731.100 |
| 12 de abr. de 2024 | 3,5200 | 3,5500 | 3,5100 | 3,5400 | 3,5400 | 2.877.000 |
| 11 de abr. de 2024 | 3,5100 | 3,5500 | 3,4900 | 3,5300 | 3,5300 | 4.015.700 |
| 09 de abr. de 2024 | 3,5000 | 3,5300 | 3,5000 | 3,5100 | 3,5100 | 3.082.700 |
| 08 de abr. de 2024 | 3,4500 | 3,4900 | 3,4400 | 3,4800 | 3,4800 | 2.659.800 |
| 05 de abr. de 2024 | 3,4700 | 3,4800 | 3,4400 | 3,4600 | 3,4600 | 3.736.300 |
| 04 de abr. de 2024 | 3,4900 | 3,5200 | 3,4800 | 3,4900 | 3,4900 | 2.273.400 |
| 03 de abr. de 2024 | 3,5300 | 3,5300 | 3,4500 | 3,4600 | 3,4600 | 3.546.600 |
| 02 de abr. de 2024 | 3,4400 | 3,5200 | 3,4300 | 3,5100 | 3,5100 | 6.308.000 |
| 01 de abr. de 2024 | 3,4600 | 3,4700 | 3,4200 | 3,4300 | 3,4300 | 2.113.300 |
| 28 de mar. de 2024 | 3,4700 | 3,4900 | 3,4300 | 3,4300 | 3,4300 | 4.615.500 |
| 27 de mar. de 2024 | 3,4400 | 3,4600 | 3,4100 | 3,4500 | 3,4500 | 4.446.800 |
| 26 de mar. de 2024 | 3,4000 | 3,4400 | 3,3800 | 3,4200 | 3,4200 | 3.570.000 |
| 25 de mar. de 2024 | 3,3900 | 3,4300 | 3,3800 | 3,3900 | 3,3900 | 2.515.100 |
| 22 de mar. de 2024 | 3,4500 | 3,4600 | 3,3700 | 3,3900 | 3,3900 | 7.293.500 |
| 21 de mar. de 2024 | 3,4400 | 3,5000 | 3,4100 | 3,4800 | 3,4800 | 6.815.300 |
| 20 de mar. de 2024 | 3,4400 | 3,4400 | 3,4000 | 3,4000 | 3,4000 | 1.853.600 |
| 19 de mar. de 2024 | 3,4100 | 3,4300 | 3,3700 | 3,4100 | 3,4100 | 3.329.800 |
| 18 de mar. de 2024 | 3,3900 | 3,4300 | 3,3900 | 3,4100 | 3,4100 | 2.777.800 |
| 15 de mar. de 2024 | 3,3500 | 3,4200 | 3,3400 | 3,3900 | 3,3900 | 15.282.300 |
| 14 de mar. de 2024 | 3,3600 | 3,4000 | 3,3400 | 3,3900 | 3,3900 | 5.702.300 |
| 13 de mar. de 2024 | 3,3900 | 3,4000 | 3,3100 | 3,3600 | 3,3600 | 6.152.600 |
| 12 de mar. de 2024 | 3,3800 | 3,4000 | 3,3700 | 3,3800 | 3,3800 | 3.320.500 |
| 11 de mar. de 2024 | 3,3400 | 3,3800 | 3,3400 | 3,3700 | 3,3700 | 2.725.486 |
| 08 de mar. de 2024 | 3,3900 | 3,4000 | 3,3600 | 3,3800 | 3,3800 | 3.634.900 |
| 07 de mar. de 2024 | 3,3900 | 3,4300 | 3,3400 | 3,3600 | 3,3600 | 6.972.800 |
| 06 de mar. de 2024 | 3,3200 | 3,4000 | 3,3000 | 3,3600 | 3,3600 | 5.767.300 |
| 05 de mar. de 2024 | 3,3600 | 3,3700 | 3,3200 | 3,3200 | 3,3200 | 4.728.600 |
| 04 de mar. de 2024 | 3,3500 | 3,3600 | 3,3300 | 3,3600 | 3,3600 | 6.602.700 |
| 01 de mar. de 2024 | 3,3700 | 3,3700 | 3,3200 | 3,3300 | 3,3300 | 4.587.460 |
| 29 de fev. de 2024 | 3,3500 | 3,3900 | 3,3200 | 3,3200 | 3,3200 | 10.903.500 |
| 28 de fev. de 2024 | 3,3700 | 3,4000 | 3,3300 | 3,3400 | 3,3400 | 5.509.600 |
| 27 de fev. de 2024 | 3,3700 | 3,3700 | 3,3200 | 3,3600 | 3,3600 | 5.344.500 |
| 26 de fev. de 2024 | 3,3800 | 3,3900 | 3,3300 | 3,3700 | 3,3700 | 3.885.400 |
| 23 de fev. de 2024 | 3,3800 | 3,4000 | 3,3200 | 3,3900 | 3,3900 | 5.449.100 |
| 22 de fev. de 2024 | 3,3300 | 3,4400 | 3,3000 | 3,4100 | 3,4100 | 10.673.700 |
| 21 de fev. de 2024 | 3,2500 | 3,3200 | 3,2400 | 3,2600 | 3,2600 | 6.179.100 |
| 20 de fev. de 2024 | 3,2600 | 3,2600 | 3,1900 | 3,2400 | 3,2400 | 3.495.600 |
| 19 de fev. de 2024 | 3,2500 | 3,2700 | 3,2300 | 3,2500 | 3,2500 | 3.081.400 |
| 16 de fev. de 2024 | 3,2000 | 3,2600 | 3,1800 | 3,2400 | 3,2400 | 7.220.500 |
| 15 de fev. de 2024 | 3,1600 | 3,1900 | 3,1300 | 3,1800 | 3,1800 | 5.223.900 |
| 14 de fev. de 2024 | 3,1600 | 3,1700 | 3,0700 | 3,1500 | 3,1500 | 6.857.100 |
| 13 de fev. de 2024 | 3,1300 | 3,2100 | 3,1300 | 3,1800 | 3,1800 | 6.454.900 |
| 09 de fev. de 2024 | 3,2400 | 3,2600 | 3,0900 | 3,1200 | 3,1200 | 13.112.100 |
| 08 de fev. de 2024 | 3,3300 | 3,3400 | 3,2500 | 3,2600 | 3,2600 | 5.383.600 |
| 07 de fev. de 2024 | 3,3200 | 3,3400 | 3,3000 | 3,3400 | 3,3400 | 6.260.800 |
| 06 de fev. de 2024 | 3,2500 | 3,2900 | 3,2300 | 3,2800 | 3,2800 | 4.658.300 |
| 05 de fev. de 2024 | 3,2900 | 3,3300 | 3,2200 | 3,2500 | 3,2500 | 7.028.700 |
| 02 de fev. de 2024 | 3,2900 | 3,3500 | 3,2600 | 3,3400 | 3,3400 | 5.492.500 |
| 01 de fev. de 2024 | 3,2900 | 3,3100 | 3,2800 | 3,2900 | 3,2900 | 3.822.500 |
| 31 de jan. de 2024 | 3,3200 | 3,3400 | 3,2800 | 3,3000 | 3,3000 | 4.124.300 |
| 30 de jan. de 2024 | 3,3700 | 3,3700 | 3,2900 | 3,3300 | 3,3300 | 4.765.700 |
| 29 de jan. de 2024 | 3,3500 | 3,3600 | 3,3100 | 3,3500 | 3,3500 | 2.848.300 |
| 26 de jan. de 2024 | 3,3900 | 3,3900 | 3,3300 | 3,3600 | 3,3600 | 4.770.200 |
| 25 de jan. de 2024 | 3,2700 | 3,3400 | 3,2600 | 3,3200 | 3,3200 | 4.034.000 |
| 24 de jan. de 2024 | 3,2400 | 3,2900 | 3,2400 | 3,2900 | 3,2900 | 7.372.100 |
| 23 de jan. de 2024 | 3,3300 | 3,3300 | 3,2300 | 3,2400 | 3,2400 | 8.143.700 |
| 22 de jan. de 2024 | 3,3600 | 3,3800 | 3,3100 | 3,3300 | 3,3300 | 4.055.300 |
| 19 de jan. de 2024 | 3,3400 | 3,3800 | 3,3300 | 3,3600 | 3,3600 | 3.046.900 |
| 18 de jan. de 2024 | 3,3500 | 3,3600 | 3,2900 | 3,3200 | 3,3200 | 7.463.800 |
| 17 de jan. de 2024 | 3,4000 | 3,4500 | 3,3600 | 3,3600 | 3,3600 | 5.495.400 |
| 16 de jan. de 2024 | 3,4000 | 3,4200 | 3,3600 | 3,4200 | 3,4200 | 4.571.200 |
| 15 de jan. de 2024 | 3,4400 | 3,4600 | 3,4300 | 3,4400 | 3,4400 | 1.490.700 |
| 12 de jan. de 2024 | 3,4300 | 3,4600 | 3,4300 | 3,4500 | 3,4500 | 2.664.200 |
| 11 de jan. de 2024 | 3,4500 | 3,4700 | 3,4300 | 3,4500 | 3,4500 | 3.453.700 |
| 10 de jan. de 2024 | 3,5000 | 3,5100 | 3,4300 | 3,4600 | 3,4600 | 6.106.700 |
| 09 de jan. de 2024 | 3,5100 | 3,5300 | 3,4700 | 3,5100 | 3,5100 | 3.060.000 |
| 08 de jan. de 2024 | 3,5200 | 3,5500 | 3,4900 | 3,5100 | 3,5100 | 3.479.300 |
| 05 de jan. de 2024 | 3,5200 | 3,5400 | 3,4900 | 3,5300 | 3,5300 | 3.644.300 |
| 04 de jan. de 2024 | 3,5200 | 3,5400 | 3,4800 | 3,5200 | 3,5200 | 3.867.900 |
| 03 de jan. de 2024 | 3,5200 | 3,5400 | 3,4800 | 3,5100 | 3,5100 | 5.050.000 |
| 02 de jan. de 2024 | 3,5700 | 3,6000 | 3,5200 | 3,5300 | 3,5300 | 3.573.600 |
| 29 de dez. de 2023 | 3,5200 | 3,5800 | 3,5100 | 3,5700 | 3,5700 | 5.682.400 |
| 28 de dez. de 2023 | 3,5000 | 3,5400 | 3,4900 | 3,5100 | 3,5100 | 6.791.100 |
| 27 de dez. de 2023 | 3,5000 | 3,5000 | 3,4600 | 3,4800 | 3,4800 | 6.342.300 |
| 26 de dez. de 2023 | 3,5000 | 3,5000 | 3,4600 | 3,4800 | 3,4800 | 1.860.700 |
| 22 de dez. de 2023 | 3,4600 | 3,4900 | 3,4500 | 3,4800 | 3,4800 | 2.826.900 |
| 21 de dez. de 2023 | 3,4500 | 3,4700 | 3,4300 | 3,4400 | 3,4400 | 3.596.000 |
| 20 de dez. de 2023 | 3,4800 | 3,4900 | 3,4500 | 3,4600 | 3,4600 | 2.764.800 |
| 19 de dez. de 2023 | 3,4800 | 3,4900 | 3,4400 | 3,4600 | 3,4600 | 7.173.300 |
| 18 de dez. de 2023 | 3,4300 | 3,5000 | 3,4200 | 3,4900 | 3,4900 | 5.803.900 |
| 15 de dez. de 2023 | 3,4600 | 3,4600 | 3,4100 | 3,4600 | 3,4600 | 45.077.900 |
| 14 de dez. de 2023 | 3,4800 | 3,4900 | 3,4100 | 3,4400 | 3,4400 | 11.838.100 |
| 13 de dez. de 2023 | 3,4400 | 3,4800 | 3,4100 | 3,4300 | 3,4300 | 12.580.154 |
| 12 de dez. de 2023 | 3,5200 | 3,5200 | 3,4400 | 3,4600 | 3,4600 | 10.979.500 |
| 11 de dez. de 2023 | 3,6200 | 3,6200 | 3,5000 | 3,5100 | 3,5100 | 11.274.700 |
| 08 de dez. de 2023 | 3,5600 | 3,6400 | 3,5400 | 3,6300 | 3,6300 | 5.003.500 |
| 07 de dez. de 2023 | 3,5500 | 3,5700 | 3,5300 | 3,5500 | 3,5500 | 3.734.500 |
| 06 de dez. de 2023 | 3,5800 | 3,6000 | 3,5500 | 3,5700 | 3,5700 | 5.748.800 |
| 05 de dez. de 2023 | 3,5900 | 3,6100 | 3,5500 | 3,5800 | 3,5800 | 5.269.800 |
| 04 de dez. de 2023 | 3,6300 | 3,6600 | 3,5900 | 3,6200 | 3,6200 | 2.505.300 |
| 01 de dez. de 2023 | 3,6100 | 3,6300 | 3,5900 | 3,6100 | 3,6100 | 4.062.200 |
| *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.