Mercado abrirá em 7 h 24 min
BOVESPA
126.163,98 +502,09 (+0,40%) MERVAL
1.612.744,62 +9.227,62 (+0,58%) MXX
52.654,85 -141,41 (-0,27%) PETROLEO CRU
83,67 -0,21 (-0,25%) OURO
2.371,50 +2,10 (+0,09%) Bitcoin USD
54.179,29 -4.761,57 (-8,08%)
Sinopharm Group Co. Ltd. (SHTDF)
OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 11:19AM EDT
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de jul. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 02 de jul. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 01 de jul. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 28 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1.200 |
| 27 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 26 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 25 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 24 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 21 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 20 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 18 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 17 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 17 de jun. de 2024 | 0.122 Dividendo | |||||
| 14 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5780 | - |
| 13 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5780 | - |
| 12 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5780 | - |
| 11 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5780 | - |
| 10 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5780 | - |
| 07 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5780 | - |
| 06 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5780 | - |
| 05 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5780 | - |
| 04 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5780 | - |
| 03 de jun. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5780 | - |
| 31 de mai. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5780 | - |
| 30 de mai. de 2024 | 2,6900 | 2,8300 | 2,6900 | 2,7000 | 2,5780 | 5.700 |
| 29 de mai. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,6926 | - |
| 28 de mai. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,6926 | 100 |
| 24 de mai. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,6926 | - |
| 23 de mai. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,6926 | - |
| 22 de mai. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,6926 | - |
| 21 de mai. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,6926 | - |
| 20 de mai. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,6926 | - |
| 17 de mai. de 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,6926 | 800 |
| 16 de mai. de 2024 | 2,7700 | 2,8000 | 2,7700 | 2,8000 | 2,6735 | 135.200 |
| 15 de mai. de 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,8072 | - |
| 14 de mai. de 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,8072 | 300 |
| 13 de mai. de 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,6830 | - |
| 10 de mai. de 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,6830 | 200 |
| 09 de mai. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,4825 | 1.000 |
| 08 de mai. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5398 | - |
| 07 de mai. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5398 | 700 |
| 06 de mai. de 2024 | 2,6400 | 2,6400 | 2,5700 | 2,5700 | 2,4539 | 1.100 |
| 03 de mai. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5207 | 6.000 |
| 02 de mai. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5207 | - |
| 01 de mai. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5207 | - |
| 30 de abr. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5207 | - |
| 29 de abr. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5207 | 100 |
| 26 de abr. de 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,7594 | - |
| 25 de abr. de 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,7594 | 500 |
| 24 de abr. de 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,4921 | - |
| 23 de abr. de 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,4921 | 2.000 |
| 22 de abr. de 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,4730 | - |
| 19 de abr. de 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,4730 | 500 |
| 18 de abr. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4252 | - |
| 17 de abr. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4252 | - |
| 16 de abr. de 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4252 | 500 |
| 15 de abr. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3488 | 100 |
| 12 de abr. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3488 | - |
| 11 de abr. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3488 | - |
| 10 de abr. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3488 | - |
| 09 de abr. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3488 | - |
| 08 de abr. de 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3488 | 1.900 |
| 05 de abr. de 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,4921 | - |
| 04 de abr. de 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,4921 | - |
| 03 de abr. de 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,4921 | - |
| 02 de abr. de 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,4921 | - |
| 01 de abr. de 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,4921 | - |
| 28 de mar. de 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,4921 | 300 |
| 27 de mar. de 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5398 | 400 |
| 26 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3870 | - |
| 25 de mar. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3870 | 200 |
| 22 de mar. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6353 | - |
| 21 de mar. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6353 | - |
| 20 de mar. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6353 | - |
| 19 de mar. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6353 | - |
| 18 de mar. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6353 | 100 |
| 15 de mar. de 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6353 | 1.700 |
| 14 de mar. de 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,6257 | 900 |
| 13 de mar. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7690 | - |
| 12 de mar. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7690 | - |
| 11 de mar. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7690 | - |
| 08 de mar. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7690 | - |
| 07 de mar. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7690 | - |
| 06 de mar. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7690 | - |
| 05 de mar. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7690 | - |
| 04 de mar. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7690 | 100 |
| 01 de mar. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7690 | - |
| 29 de fev. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7690 | 10.500 |
| 28 de fev. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7690 | - |
| 27 de fev. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7690 | - |
| 26 de fev. de 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7690 | 500 |
| 23 de fev. de 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,6639 | 100 |
| 22 de fev. de 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,8167 | 800 |
| 21 de fev. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5780 | - |
| 20 de fev. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5780 | - |
| 16 de fev. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5780 | - |
| 15 de fev. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5780 | 600 |
| 14 de fev. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5207 | - |
| 13 de fev. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5207 | - |
| 12 de fev. de 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5207 | 900 |
| *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.