Mercado abrirá em 10 hs
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,06 -0,20 (-0,26%) OURO
2.365,40 -9,60 (-0,40%) Bitcoin USD
61.039,31 +139,77 (+0,23%)
Inhalation Sciences Sweden AB (ISAB.ST)
Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
No fechamento: 12:38PM CEST
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 10 de mai. de 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 150 |
| 08 de mai. de 2024 | 3,2700 | 3,3000 | 3,0100 | 3,3000 | 3,3000 | 3.165 |
| 07 de mai. de 2024 | 3,3700 | 3,6700 | 3,2000 | 3,3800 | 3,3800 | 6.805 |
| 06 de mai. de 2024 | 3,3900 | 3,3900 | 3,0000 | 3,2900 | 3,2900 | 4.789 |
| 03 de mai. de 2024 | 3,4300 | 3,4300 | 3,4200 | 3,4200 | 3,4200 | 1.052 |
| 02 de mai. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 30 de abr. de 2024 | 3,2700 | 3,4600 | 3,2700 | 3,4600 | 3,4600 | 1.106 |
| 29 de abr. de 2024 | 3,1400 | 3,4900 | 3,1400 | 3,4600 | 3,4600 | 1.050 |
| 26 de abr. de 2024 | 3,5900 | 3,7000 | 3,1700 | 3,6700 | 3,6700 | 14.575 |
| 25 de abr. de 2024 | 3,8200 | 3,8200 | 3,5000 | 3,7200 | 3,7200 | 2.272 |
| 24 de abr. de 2024 | 3,8000 | 3,8200 | 3,7000 | 3,7000 | 3,7000 | 17.738 |
| 23 de abr. de 2024 | 2,7900 | 3,9100 | 2,7900 | 3,7000 | 3,7000 | 66.737 |
| 22 de abr. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1.000 |
| 19 de abr. de 2024 | 3,1800 | 3,1900 | 2,8400 | 3,1900 | 3,1900 | 4.307 |
| 18 de abr. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 17 de abr. de 2024 | 3,4200 | 3,4400 | 3,1400 | 3,3800 | 3,3800 | 2.903 |
| 16 de abr. de 2024 | 3,3000 | 3,3000 | 3,2200 | 3,2200 | 3,2200 | 4.061 |
| 15 de abr. de 2024 | 3,2100 | 3,3500 | 3,1800 | 3,2600 | 3,2600 | 3.099 |
| 12 de abr. de 2024 | 3,3700 | 3,3900 | 3,1700 | 3,3900 | 3,3900 | 15.735 |
| 11 de abr. de 2024 | 3,2300 | 3,4700 | 3,1700 | 3,4000 | 3,4000 | 15.901 |
| 10 de abr. de 2024 | 3,2700 | 3,2700 | 3,1000 | 3,1000 | 3,1000 | 7.857 |
| 09 de abr. de 2024 | 3,1600 | 3,2500 | 3,1500 | 3,2100 | 3,2100 | 5.973 |
| 08 de abr. de 2024 | 3,1600 | 3,4700 | 3,1600 | 3,3600 | 3,3600 | 22.169 |
| 05 de abr. de 2024 | 3,4100 | 3,4100 | 3,1500 | 3,3800 | 3,3800 | 7.898 |
| 04 de abr. de 2024 | 3,5100 | 3,5200 | 3,2600 | 3,3000 | 3,3000 | 24.863 |
| 03 de abr. de 2024 | 3,3100 | 3,3300 | 3,2200 | 3,3300 | 3,3300 | 11.486 |
| 02 de abr. de 2024 | 3,4300 | 3,4300 | 3,1600 | 3,2100 | 3,2100 | 23.549 |
| 28 de mar. de 2024 | 3,4300 | 3,4400 | 3,4300 | 3,4400 | 3,4400 | 5.630 |
| 27 de mar. de 2024 | 3,4900 | 3,4900 | 3,3600 | 3,4400 | 3,4400 | 14.800 |
| 26 de mar. de 2024 | 3,6800 | 3,6800 | 3,3700 | 3,3700 | 3,3700 | 17.739 |
| 25 de mar. de 2024 | 3,6600 | 3,6600 | 3,4500 | 3,5600 | 3,5600 | 36.682 |
| 22 de mar. de 2024 | 3,7500 | 4,0000 | 3,5000 | 3,6600 | 3,6600 | 7.281 |
| 21 de mar. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 270 |
| 20 de mar. de 2024 | 3,4900 | 3,6000 | 3,4700 | 3,6000 | 3,6000 | 2.247 |
| 19 de mar. de 2024 | 3,3700 | 3,6400 | 3,3700 | 3,6400 | 3,6400 | 7.687 |
| 18 de mar. de 2024 | 4,0000 | 4,0000 | 3,5100 | 3,6400 | 3,6400 | 5.375 |
| 15 de mar. de 2024 | 4,0100 | 4,0100 | 3,5200 | 3,7000 | 3,7000 | 18.814 |
| 14 de mar. de 2024 | 3,7800 | 3,7900 | 3,1200 | 3,7100 | 3,7100 | 4.716 |
| 13 de mar. de 2024 | 4,2500 | 4,2500 | 3,6500 | 3,8300 | 3,8300 | 3.700 |
| 12 de mar. de 2024 | 3,7000 | 3,9100 | 3,7000 | 3,8600 | 3,8600 | 7.395 |
| 11 de mar. de 2024 | 4,0800 | 4,1900 | 3,7000 | 3,7000 | 3,7000 | 6.744 |
| 08 de mar. de 2024 | 3,6000 | 4,0400 | 3,6000 | 3,8200 | 3,8200 | 11.103 |
| 07 de mar. de 2024 | 3,8300 | 3,9600 | 3,6000 | 3,8300 | 3,8300 | 3.510 |
| 06 de mar. de 2024 | 3,7400 | 4,6800 | 3,6700 | 3,8000 | 3,8000 | 33.736 |
| 05 de mar. de 2024 | 3,8800 | 4,2800 | 3,8800 | 3,9000 | 3,9000 | 21.669 |
| 04 de mar. de 2024 | 4,0000 | 4,0000 | 3,6900 | 3,8800 | 3,8800 | 17.165 |
| 01 de mar. de 2024 | 4,0000 | 4,0600 | 3,7900 | 4,0000 | 4,0000 | 42.607 |
| 29 de fev. de 2024 | 4,3600 | 4,4500 | 3,8000 | 3,9200 | 3,9200 | 17.595 |
| 28 de fev. de 2024 | 3,9500 | 4,0900 | 3,5000 | 3,6500 | 3,6500 | 42.451 |
| 27 de fev. de 2024 | 4,0000 | 4,0000 | 3,9900 | 4,0000 | 4,0000 | 25.644 |
| 26 de fev. de 2024 | 3,9900 | 4,0000 | 3,6700 | 3,7400 | 3,7400 | 10.880 |
| 23 de fev. de 2024 | 3,8900 | 3,9900 | 3,6800 | 3,9900 | 3,9900 | 14.530 |
| 22 de fev. de 2024 | 3,9700 | 3,9700 | 3,7500 | 3,8900 | 3,8900 | 6.012 |
| 21 de fev. de 2024 | 4,4800 | 4,4800 | 3,9000 | 3,9000 | 3,9000 | 1.339 |
| 20 de fev. de 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 100 |
| 19 de fev. de 2024 | 4,0000 | 4,0000 | 3,7300 | 3,9600 | 3,9600 | 1.827 |
| 16 de fev. de 2024 | 3,9600 | 4,4100 | 3,8400 | 3,9500 | 3,9500 | 8.241 |
| 15 de fev. de 2024 | 4,2800 | 4,2800 | 3,7800 | 3,7800 | 3,7800 | 657 |
| 14 de fev. de 2024 | 3,6600 | 4,0900 | 3,6600 | 3,8700 | 3,8700 | 36.526 |
| 13 de fev. de 2024 | 3,9200 | 4,7300 | 3,9000 | 4,1500 | 4,1500 | 17.397 |
| 12 de fev. de 2024 | 3,7900 | 3,9000 | 3,6800 | 3,8900 | 3,8900 | 6.669 |
| 09 de fev. de 2024 | 4,0500 | 4,0500 | 3,7400 | 3,8800 | 3,8800 | 11.789 |
| 08 de fev. de 2024 | 3,6800 | 4,0900 | 3,6800 | 4,0500 | 4,0500 | 7.536 |
| 07 de fev. de 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 4.070 |
| 06 de fev. de 2024 | 3,9000 | 3,9900 | 3,9000 | 3,9900 | 3,9900 | 9.063 |
| 05 de fev. de 2024 | 3,7700 | 4,0000 | 3,7700 | 4,0000 | 4,0000 | 724 |
| 02 de fev. de 2024 | 4,0000 | 4,2000 | 4,0000 | 4,2000 | 4,2000 | 11.376 |
| 01 de fev. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 31 de jan. de 2024 | 4,0000 | 4,3400 | 3,9400 | 4,3400 | 4,3400 | 15.360 |
| 30 de jan. de 2024 | 4,0100 | 4,3900 | 4,0000 | 4,0600 | 4,0600 | 8.434 |
| 29 de jan. de 2024 | 4,0600 | 4,6000 | 3,9100 | 4,0500 | 4,0500 | 14.170 |
| 26 de jan. de 2024 | 4,1900 | 4,1900 | 3,9900 | 4,1900 | 4,1900 | 18.670 |
| 25 de jan. de 2024 | 3,9000 | 4,3500 | 3,8500 | 4,3400 | 4,3400 | 8.255 |
| 24 de jan. de 2024 | 3,9500 | 4,3000 | 3,9500 | 4,1800 | 4,1800 | 7.492 |
| 23 de jan. de 2024 | 4,2600 | 4,9900 | 3,9000 | 4,1600 | 4,1600 | 22.165 |
| 22 de jan. de 2024 | 4,3000 | 4,3000 | 3,9200 | 4,1700 | 4,1700 | 27.627 |
| 19 de jan. de 2024 | 4,0500 | 4,0900 | 4,0500 | 4,0900 | 4,0900 | 2.576 |
| 18 de jan. de 2024 | 4,4700 | 4,4700 | 4,1100 | 4,2300 | 4,2300 | 7.552 |
| 17 de jan. de 2024 | 4,1700 | 4,4400 | 4,1700 | 4,4100 | 4,4100 | 638 |
| 16 de jan. de 2024 | 4,7000 | 4,7000 | 4,1700 | 4,1700 | 4,1700 | 11.523 |
| 15 de jan. de 2024 | 4,2000 | 4,9200 | 4,0700 | 4,2000 | 4,2000 | 47.700 |
| 12 de jan. de 2024 | 4,1600 | 4,3800 | 4,1300 | 4,1300 | 4,1300 | 7.587 |
| 11 de jan. de 2024 | 4,1700 | 4,1700 | 4,0200 | 4,1600 | 4,1600 | 65.489 |
| 10 de jan. de 2024 | 4,2400 | 4,3500 | 4,0100 | 4,0200 | 4,0200 | 60.688 |
| 09 de jan. de 2024 | 4,2000 | 4,5300 | 4,2000 | 4,3600 | 4,3600 | 12.225 |
| 08 de jan. de 2024 | 4,1000 | 4,4600 | 4,0000 | 4,3200 | 4,3200 | 13.905 |
| 05 de jan. de 2024 | 3,8300 | 4,1000 | 3,8300 | 4,1000 | 4,1000 | 12.600 |
| 04 de jan. de 2024 | 4,1000 | 4,1900 | 3,9100 | 4,0100 | 4,0100 | 36.494 |
| 03 de jan. de 2024 | 4,1900 | 4,2300 | 4,0000 | 4,2000 | 4,2000 | 33.890 |
| 02 de jan. de 2024 | 4,0400 | 4,2300 | 3,9000 | 4,0400 | 4,0400 | 22.090 |
| 29 de dez. de 2023 | 4,2600 | 4,2600 | 3,9000 | 4,0400 | 4,0400 | 87.289 |
| 28 de dez. de 2023 | 4,0200 | 4,2200 | 3,7500 | 3,9800 | 3,9800 | 68.574 |
| 27 de dez. de 2023 | 4,2900 | 4,2900 | 4,0000 | 4,2600 | 4,2600 | 11.408 |
| 22 de dez. de 2023 | 4,2700 | 4,2800 | 4,2500 | 4,2500 | 4,2500 | 6.297 |
| 21 de dez. de 2023 | 4,1800 | 4,1900 | 4,1800 | 4,1900 | 4,1900 | 3.233 |
| 20 de dez. de 2023 | 4,3600 | 4,3600 | 4,0400 | 4,2900 | 4,2900 | 5.294 |
| 19 de dez. de 2023 | 4,3900 | 4,3900 | 4,1600 | 4,3200 | 4,3200 | 4.289 |
| 18 de dez. de 2023 | 4,3200 | 4,5200 | 4,1900 | 4,1900 | 4,1900 | 12.061 |
| 15 de dez. de 2023 | 4,3200 | 4,6400 | 4,2400 | 4,5900 | 4,5900 | 5.081 |
| 14 de dez. de 2023 | 4,2300 | 4,6300 | 4,1100 | 4,4400 | 4,4400 | 16.590 |
| *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.