Mercado fechará em 2 h 43 min
BOVESPA
124.751,76 +22,36 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.643,03 -275,35 (-0,49%) PETROLEO CRU
77,81 +0,94 (+1,22%) OURO
2.335,40 -1,80 (-0,08%) Bitcoin USD
68.524,53 +603,79 (+0,89%)
Sutro Biopharma Inc (S09.BE)
Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 08:13AM CEST. Mercado aberto.
Período:
24 de mai. de 2023 - 24 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 24 de mai. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 23 de mai. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 22 de mai. de 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 21 de mai. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 20 de mai. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 17 de mai. de 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
| 16 de mai. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 15 de mai. de 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 14 de mai. de 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 13 de mai. de 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 10 de mai. de 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 09 de mai. de 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 08 de mai. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 07 de mai. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 06 de mai. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 03 de mai. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 02 de mai. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 30 de abr. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 29 de abr. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 26 de abr. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 25 de abr. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 24 de abr. de 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 23 de abr. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 22 de abr. de 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 19 de abr. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 18 de abr. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 17 de abr. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 16 de abr. de 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
| 15 de abr. de 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 12 de abr. de 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 11 de abr. de 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 10 de abr. de 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 09 de abr. de 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 08 de abr. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 05 de abr. de 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 04 de abr. de 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 03 de abr. de 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 02 de abr. de 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | - |
| 28 de mar. de 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 27 de mar. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 26 de mar. de 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 25 de mar. de 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 22 de mar. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 21 de mar. de 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 20 de mar. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 19 de mar. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 18 de mar. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 15 de mar. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 14 de mar. de 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 13 de mar. de 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 12 de mar. de 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 11 de mar. de 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 08 de mar. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 07 de mar. de 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 06 de mar. de 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 05 de mar. de 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 04 de mar. de 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 01 de mar. de 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 29 de fev. de 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 28 de fev. de 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 27 de fev. de 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 26 de fev. de 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 23 de fev. de 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 22 de fev. de 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 21 de fev. de 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 20 de fev. de 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 19 de fev. de 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 16 de fev. de 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 15 de fev. de 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 14 de fev. de 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 13 de fev. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 12 de fev. de 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 09 de fev. de 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 08 de fev. de 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 07 de fev. de 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 06 de fev. de 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 05 de fev. de 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 02 de fev. de 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 01 de fev. de 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 31 de jan. de 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 30 de jan. de 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
| 29 de jan. de 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 26 de jan. de 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 25 de jan. de 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 24 de jan. de 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 23 de jan. de 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 22 de jan. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 19 de jan. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 18 de jan. de 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 17 de jan. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 16 de jan. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 15 de jan. de 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 12 de jan. de 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 11 de jan. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 10 de jan. de 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 09 de jan. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 08 de jan. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 05 de jan. de 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 04 de jan. de 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 03 de jan. de 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| *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.