Mercado fechará em 6 h 9 min
BOVESPA
121.628,71 -702,68 (-0,57%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.662,96 +58,91 (+0,11%) PETROLEO CRU
80,57 -0,26 (-0,32%) OURO
2.307,90 -22,90 (-0,98%) Bitcoin USD
61.712,96 +429,68 (+0,70%)
Sumeet Industries Limited (SUMEETINDS.NS)
NSE - NSE Preço em Tempo Real. Moeda em INR.
Adicionar à lista
No fechamento: 03:28PM IST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em INRBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de jun. de 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 24 de jun. de 2024 | 2,1900 | 2,2100 | 2,0000 | 2,0000 | 2,0000 | 3.000.668 |
| 21 de jun. de 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
| 20 de jun. de 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
| 19 de jun. de 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
| 18 de jun. de 2024 | 2,0700 | 2,2700 | 2,0700 | 2,1100 | 2,1100 | 2.289.611 |
| 14 de jun. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 13 de jun. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 12 de jun. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 11 de jun. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 10 de jun. de 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 21.359 |
| 07 de jun. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 06 de jun. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 05 de jun. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 04 de jun. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
| 03 de jun. de 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 2.423.689 |
| 31 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 30 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 29 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 28 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 27 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 50.925 |
| 24 de mai. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 23 de mai. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 22 de mai. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 21 de mai. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 52.787 |
| 17 de mai. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 16 de mai. de 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
| 15 de mai. de 2024 | 2,6000 | 2,6000 | 2,4000 | 2,6000 | 2,6000 | 1.589.675 |
| 14 de mai. de 2024 | 2,5000 | 2,5000 | 2,3000 | 2,5000 | 2,5000 | 848.005 |
| 13 de mai. de 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 40.614 |
| 10 de mai. de 2024 | 2,3000 | 2,3000 | 2,1500 | 2,3000 | 2,3000 | 259.719 |
| 09 de mai. de 2024 | 2,2000 | 2,2000 | 2,1500 | 2,2000 | 2,2000 | 145.316 |
| 08 de mai. de 2024 | 2,0500 | 2,1000 | 1,9500 | 2,1000 | 2,1000 | 389.390 |
| 07 de mai. de 2024 | 2,0000 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 200.670 |
| 06 de mai. de 2024 | 2,0500 | 2,1000 | 1,9500 | 1,9500 | 1,9500 | 228.713 |
| 03 de mai. de 2024 | 2,1500 | 2,1500 | 2,0500 | 2,0500 | 2,0500 | 108.838 |
| 02 de mai. de 2024 | 2,1000 | 2,1500 | 2,0500 | 2,1000 | 2,1000 | 288.393 |
| 30 de abr. de 2024 | 2,2000 | 2,2500 | 2,1000 | 2,1000 | 2,1000 | 1.766.313 |
| 29 de abr. de 2024 | 2,1000 | 2,2000 | 2,0500 | 2,2000 | 2,2000 | 1.238.955 |
| 26 de abr. de 2024 | 2,3000 | 2,3000 | 2,1000 | 2,1500 | 2,1500 | 2.786.964 |
| 25 de abr. de 2024 | 2,1500 | 2,2000 | 2,1500 | 2,2000 | 2,2000 | 1.556.641 |
| 24 de abr. de 2024 | 2,1000 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 2.063.596 |
| 23 de abr. de 2024 | 2,0000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 1.686.327 |
| 22 de abr. de 2024 | 2,0500 | 2,0500 | 1,9000 | 1,9500 | 1,9500 | 1.088.644 |
| 19 de abr. de 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 451.114 |
| 18 de abr. de 2024 | 2,1000 | 2,3000 | 2,1000 | 2,1000 | 2,1000 | 782.431 |
| 16 de abr. de 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2000 | 2,2000 | 587.186 |
| 15 de abr. de 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 62.223 |
| 12 de abr. de 2024 | 2,4500 | 2,4500 | 2,4000 | 2,4000 | 2,4000 | 202.850 |
| 10 de abr. de 2024 | 2,5500 | 2,5500 | 2,5000 | 2,5000 | 2,5000 | 137.720 |
| 09 de abr. de 2024 | 2,8000 | 2,8000 | 2,6000 | 2,6000 | 2,6000 | 1.913.382 |
| 08 de abr. de 2024 | 2,6500 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 639.812 |
| 05 de abr. de 2024 | 2,4000 | 2,6000 | 2,4000 | 2,6000 | 2,6000 | 840.580 |
| 04 de abr. de 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 166.531 |
| 03 de abr. de 2024 | 2,8000 | 2,8000 | 2,6000 | 2,6000 | 2,6000 | 1.684.954 |
| 02 de abr. de 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2.834 |
| 01 de abr. de 2024 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 3.755 |
| 28 de mar. de 2024 | 2,5000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 216.147 |
| 27 de mar. de 2024 | 2,6000 | 2,8000 | 2,6000 | 2,6000 | 2,6000 | 165.017 |
| 26 de mar. de 2024 | 2,8000 | 2,9000 | 2,7000 | 2,7000 | 2,7000 | 258.903 |
| 22 de mar. de 2024 | 2,8500 | 2,8500 | 2,7500 | 2,8000 | 2,8000 | 106.483 |
| 21 de mar. de 2024 | 2,7500 | 2,8500 | 2,7000 | 2,7500 | 2,7500 | 174.832 |
| 20 de mar. de 2024 | 2,8000 | 2,9000 | 2,7000 | 2,7500 | 2,7500 | 101.455 |
| 19 de mar. de 2024 | 3,0000 | 3,0000 | 2,7500 | 2,8000 | 2,8000 | 209.938 |
| 18 de mar. de 2024 | 3,0000 | 3,0000 | 2,8500 | 2,9000 | 2,9000 | 137.827 |
| 15 de mar. de 2024 | - | - | - | - | - | - |
| 14 de mar. de 2024 | 3,2000 | 3,2000 | 2,9000 | 2,9000 | 2,9000 | 71.461 |
| 13 de mar. de 2024 | 3,2000 | 3,2000 | 3,0500 | 3,0500 | 3,0500 | 56.918 |
| 12 de mar. de 2024 | 3,2000 | 3,4000 | 3,2000 | 3,2000 | 3,2000 | 127.223 |
| 11 de mar. de 2024 | 3,4500 | 3,4500 | 3,2000 | 3,3500 | 3,3500 | 140.063 |
| 07 de mar. de 2024 | 3,4500 | 3,5000 | 3,3000 | 3,3500 | 3,3500 | 170.445 |
| 06 de mar. de 2024 | 3,6500 | 3,6500 | 3,4500 | 3,4500 | 3,4500 | 53.156 |
| 05 de mar. de 2024 | 3,5500 | 3,7000 | 3,5000 | 3,6000 | 3,6000 | 83.809 |
| 04 de mar. de 2024 | 3,8000 | 3,8000 | 3,5500 | 3,5500 | 3,5500 | 102.931 |
| 01 de mar. de 2024 | 3,5000 | 3,7000 | 3,5000 | 3,5500 | 3,5500 | 199.643 |
| 29 de fev. de 2024 | 3,7500 | 3,9000 | 3,6000 | 3,6500 | 3,6500 | 285.432 |
| 28 de fev. de 2024 | 4,0000 | 4,0000 | 3,7500 | 3,7500 | 3,7500 | 125.795 |
| 27 de fev. de 2024 | 3,9500 | 3,9500 | 3,8000 | 3,9500 | 3,9500 | 601.740 |
| 26 de fev. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 54.802 |
| 23 de fev. de 2024 | 3,6000 | 3,6500 | 3,3500 | 3,6500 | 3,6500 | 202.355 |
| 22 de fev. de 2024 | 3,7500 | 3,7500 | 3,5000 | 3,5000 | 3,5000 | 163.973 |
| 21 de fev. de 2024 | 3,8000 | 3,8000 | 3,5500 | 3,6500 | 3,6500 | 246.676 |
| 20 de fev. de 2024 | 3,9000 | 3,9000 | 3,6500 | 3,7000 | 3,7000 | 170.603 |
| 19 de fev. de 2024 | 4,0000 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 162.438 |
| 16 de fev. de 2024 | 4,2500 | 4,3000 | 4,0000 | 4,0000 | 4,0000 | 138.064 |
| 15 de fev. de 2024 | 4,3000 | 4,3000 | 4,0500 | 4,2000 | 4,2000 | 64.315 |
| 14 de fev. de 2024 | 4,2500 | 4,2500 | 3,9500 | 4,1500 | 4,1500 | 75.032 |
| 13 de fev. de 2024 | 4,5000 | 4,5000 | 4,1000 | 4,1000 | 4,1000 | 170.464 |
| 12 de fev. de 2024 | 4,6000 | 4,6000 | 4,3000 | 4,3000 | 4,3000 | 191.825 |
| 09 de fev. de 2024 | 4,7000 | 4,8000 | 4,4000 | 4,4000 | 4,4000 | 321.925 |
| 08 de fev. de 2024 | 4,9000 | 4,9000 | 4,5000 | 4,6000 | 4,6000 | 847.515 |
| 07 de fev. de 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 31.972 |
| 06 de fev. de 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 181.141 |
| 05 de fev. de 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 114.859 |
| 02 de fev. de 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 60.653 |
| 01 de fev. de 2024 | 3,9500 | 3,9500 | 3,8000 | 3,9500 | 3,9500 | 658.769 |
| 31 de jan. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 30 de jan. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 29 de jan. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 30.345 |
| 25 de jan. de 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| *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.