Mercado fechado

Sumitomo Corporation (SSUMF)

Other OTC - Other OTC Preço Adiado. Moeda em USD.
Adicionar à lista
14,610,00 (0,00%)
No fechamento: 03:44PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 202214,6214,6214,6214,6214,62-
26 de mai. de 202214,6014,6214,6014,6214,621.600
25 de mai. de 202214,4314,4314,4314,4314,43-
24 de mai. de 202214,4314,4314,4314,4314,43300
23 de mai. de 202214,2614,4414,2614,4314,431.400
20 de mai. de 202214,4014,4014,4014,4014,40200
19 de mai. de 202214,0614,1614,0614,1314,131.000
18 de mai. de 202213,9913,9913,9913,9913,99-
17 de mai. de 202214,0014,0013,9913,9913,99800
16 de mai. de 202214,0014,0014,0014,0014,00-
13 de mai. de 202214,0014,0014,0014,0014,00-
12 de mai. de 202214,0014,0014,0014,0014,00-
11 de mai. de 202214,0014,0013,8414,0014,0017.000
10 de mai. de 202214,1914,3114,1914,3114,311.800
09 de mai. de 202215,8815,8815,4015,4015,402.100
06 de mai. de 202215,7815,7815,7815,7815,78300
05 de mai. de 202215,7815,7815,7815,7815,781.000
04 de mai. de 202215,7515,9115,7515,9115,91400
03 de mai. de 202215,7815,7815,7815,7815,783.600
02 de mai. de 202215,8015,8015,8015,8015,80-
29 de abr. de 202215,8015,8015,8015,8015,80300
28 de abr. de 202215,3815,3815,3815,3815,38100
27 de abr. de 202215,3815,3815,3815,3815,38-
26 de abr. de 202215,3815,3815,3815,3815,38500
25 de abr. de 202216,0116,0116,0116,0116,01200
22 de abr. de 202216,4416,4416,4416,4416,44-
21 de abr. de 202216,4416,4416,4416,4416,44-
20 de abr. de 202216,3416,4416,3416,4416,44900
19 de abr. de 202216,4116,4216,4116,4116,418.300
18 de abr. de 202216,0016,0016,0016,0016,00300
14 de abr. de 202216,0216,0216,0216,0216,02-
13 de abr. de 202216,0216,0216,0216,0216,02-
12 de abr. de 202216,0216,0216,0216,0216,02100
11 de abr. de 202216,6816,6816,6816,6816,68700
08 de abr. de 202216,6816,6816,6816,6816,68-
07 de abr. de 202216,6816,6816,6816,6816,68-
06 de abr. de 202216,5916,6816,5916,6816,681.000
05 de abr. de 202217,4617,4617,4617,4617,46-
04 de abr. de 202217,4617,4617,4617,4617,46-
01 de abr. de 202217,4617,4617,4617,4617,46-
31 de mar. de 202217,4617,4617,4617,4617,462.100
30 de mar. de 202217,6717,7117,6717,7117,711.500
30 de mar. de 20220.529 Dividendo
29 de mar. de 202217,9718,1717,9718,1717,644.100
28 de mar. de 202218,0018,0017,8517,8517,332.300
25 de mar. de 202217,8517,8517,8517,8517,33-
24 de mar. de 202217,8517,8517,8517,8517,33-
23 de mar. de 202217,9917,9917,8517,8517,3317.000
22 de mar. de 202217,9617,9617,9617,9617,44400
21 de mar. de 202217,1017,1017,1017,1016,60-
18 de mar. de 202217,1017,1017,1017,1016,60-
17 de mar. de 202216,9317,1016,9317,1016,601.600
16 de mar. de 202216,7216,7216,7216,7216,23300
15 de mar. de 202216,7216,7216,7216,7216,23-
14 de mar. de 202216,7216,7216,7216,7216,231.000
11 de mar. de 202216,4816,4816,4816,4816,0013.600
10 de mar. de 202216,5216,5216,4816,4816,00300
09 de mar. de 202216,5216,5216,5216,5216,04100
08 de mar. de 202216,7716,7716,7716,7716,28-
07 de mar. de 202216,7716,7716,7716,7716,28-
04 de mar. de 202216,6416,7716,6416,7716,28900
03 de mar. de 202216,8816,8816,8816,8816,39500
02 de mar. de 202216,4016,4016,4016,4015,92200
01 de mar. de 202216,2216,2216,2116,2115,745.500
28 de fev. de 202216,2316,2316,2316,2315,762.200
25 de fev. de 202216,7816,7816,7816,7816,29100
24 de fev. de 202215,7715,7715,7715,7715,31600
23 de fev. de 202216,2016,5116,2016,3515,871.200
22 de fev. de 202216,5116,5116,5116,5116,03500
18 de fev. de 202216,1616,1616,1616,1615,69-
17 de fev. de 202216,1616,1616,1616,1615,69-
16 de fev. de 202216,1616,1616,1616,1615,69-
15 de fev. de 202216,1616,1616,1616,1615,69200
14 de fev. de 202216,2016,2016,2016,2015,73-
11 de fev. de 202216,2016,2016,2016,2015,73-
10 de fev. de 202216,2016,2016,2016,2015,73200
09 de fev. de 202215,3815,3815,3815,3814,93-
08 de fev. de 202215,3815,3815,3815,3814,931.000
07 de fev. de 202215,3815,3815,3815,3814,93-
04 de fev. de 202215,3815,3815,3815,3814,93-
03 de fev. de 202215,2215,3815,2215,3814,93700
02 de fev. de 202215,7615,7615,7615,7615,30100
01 de fev. de 202215,2515,3315,2515,3314,881.500
31 de jan. de 202214,9514,9514,9514,9514,51-
28 de jan. de 202214,9514,9514,9514,9514,51-
27 de jan. de 202215,0915,0914,9414,9514,5149.200
26 de jan. de 202215,1615,1615,1615,1614,72-
25 de jan. de 202215,1615,1615,1615,1614,72-
24 de jan. de 202215,0215,1615,0215,1614,72500
21 de jan. de 202215,3915,3915,3915,3914,94-
20 de jan. de 202215,3915,3915,3915,3914,94200
19 de jan. de 202215,2115,2115,2115,2114,77-
18 de jan. de 202215,2115,2115,2115,2114,77-
14 de jan. de 202215,1715,2115,1715,2114,772.200
13 de jan. de 202215,1615,1615,1615,1614,72-
12 de jan. de 202215,0015,1614,9615,1614,725.300
11 de jan. de 202214,9414,9414,9414,9414,511.000
10 de jan. de 202214,7114,8414,7114,7114,2815.200
07 de jan. de 202214,9014,9014,9014,9014,478.500
06 de jan. de 202214,4014,4014,4014,4013,98300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...