Mercado abrirá em 6 h 8 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,37 +0,54 (+0,67%) OURO
2.327,60 -3,20 (-0,14%) Bitcoin USD
61.525,35 +430,84 (+0,71%)
Touchtech AB (TOUCH.ST)
Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
No fechamento: 04:17PM CEST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 25 de jun. de 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 254 |
| 24 de jun. de 2024 | 4,8100 | 5,1400 | 4,8000 | 5,0800 | 5,0800 | 2.582 |
| 20 de jun. de 2024 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | - |
| 19 de jun. de 2024 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | - |
| 18 de jun. de 2024 | 5,4800 | 5,4800 | 4,7900 | 5,3800 | 5,3800 | 4.394 |
| 17 de jun. de 2024 | 5,1200 | 5,5400 | 5,1200 | 5,4800 | 5,4800 | 1.752 |
| 14 de jun. de 2024 | 5,2600 | 5,5400 | 5,2600 | 5,5400 | 5,5400 | 10.569 |
| 13 de jun. de 2024 | 5,1200 | 5,9000 | 4,9600 | 5,8000 | 5,8000 | 5.465 |
| 12 de jun. de 2024 | 4,8500 | 5,4000 | 4,8500 | 5,1200 | 5,1200 | 7.864 |
| 11 de jun. de 2024 | 4,9900 | 4,9900 | 4,8100 | 4,8500 | 4,8500 | 1.760 |
| 10 de jun. de 2024 | 5,0600 | 5,2000 | 4,7700 | 4,9900 | 4,9900 | 8.219 |
| 07 de jun. de 2024 | 5,6000 | 5,6000 | 4,9100 | 5,2000 | 5,2000 | 13.937 |
| 05 de jun. de 2024 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | - |
| 04 de jun. de 2024 | 5,3800 | 5,5800 | 5,2600 | 5,5800 | 5,5800 | 759 |
| 03 de jun. de 2024 | 5,5000 | 5,7800 | 5,3800 | 5,7200 | 5,7200 | 2.304 |
| 31 de mai. de 2024 | 5,2200 | 5,7200 | 5,2200 | 5,7200 | 5,7200 | 3.600 |
| 30 de mai. de 2024 | 5,8800 | 5,8800 | 5,1600 | 5,6800 | 5,6800 | 3.159 |
| 29 de mai. de 2024 | 5,3400 | 5,9000 | 5,3400 | 5,5400 | 5,5400 | 17.130 |
| 28 de mai. de 2024 | 5,1600 | 5,3400 | 5,1600 | 5,3400 | 5,3400 | 36.103 |
| 27 de mai. de 2024 | 5,6000 | 5,6000 | 5,1600 | 5,2000 | 5,2000 | 43.295 |
| 24 de mai. de 2024 | 5,5600 | 5,9800 | 5,5600 | 5,6000 | 5,6000 | 11.715 |
| 23 de mai. de 2024 | 5,0400 | 5,5600 | 5,0400 | 5,5600 | 5,5600 | 2.101 |
| 22 de mai. de 2024 | 6,1200 | 6,1200 | 4,9100 | 5,7400 | 5,7400 | 7.881 |
| 21 de mai. de 2024 | 5,3800 | 5,7600 | 5,3800 | 5,6600 | 5,6600 | 2.833 |
| 20 de mai. de 2024 | 5,7600 | 5,7600 | 5,3200 | 5,5600 | 5,5600 | 12.713 |
| 17 de mai. de 2024 | 5,2800 | 5,8400 | 5,2800 | 5,7600 | 5,7600 | 26.839 |
| 16 de mai. de 2024 | 5,3600 | 5,8400 | 5,3600 | 5,5600 | 5,5600 | 2.460 |
| 15 de mai. de 2024 | 5,3200 | 5,8000 | 5,3200 | 5,7200 | 5,7200 | 896 |
| 14 de mai. de 2024 | 5,3400 | 5,7000 | 5,3400 | 5,7000 | 5,7000 | 2.858 |
| 13 de mai. de 2024 | 5,7200 | 5,8800 | 5,4800 | 5,7800 | 5,7800 | 5.394 |
| 10 de mai. de 2024 | 5,8000 | 5,8600 | 5,1200 | 5,5600 | 5,5600 | 6.713 |
| 08 de mai. de 2024 | 5,5600 | 5,9800 | 5,5600 | 5,9600 | 5,9600 | 4.306 |
| 07 de mai. de 2024 | 5,9800 | 6,0000 | 5,3600 | 5,8800 | 5,8800 | 8.943 |
| 06 de mai. de 2024 | 5,6600 | 5,9800 | 5,3800 | 5,8800 | 5,8800 | 25.526 |
| 03 de mai. de 2024 | 5,6400 | 5,6600 | 5,4200 | 5,6600 | 5,6600 | 10.125 |
| 02 de mai. de 2024 | 5,8000 | 6,4000 | 5,4400 | 5,7600 | 5,7600 | 12.677 |
| 30 de abr. de 2024 | 5,8400 | 5,9800 | 5,2600 | 5,6000 | 5,6000 | 53.256 |
| 29 de abr. de 2024 | 4,5200 | 5,4800 | 4,1000 | 5,1200 | 5,1200 | 22.319 |
| 26 de abr. de 2024 | 4,3300 | 4,7700 | 4,0600 | 4,7700 | 4,7700 | 6.665 |
| 25 de abr. de 2024 | 4,0500 | 4,3300 | 4,0500 | 4,3300 | 4,3300 | 7.664 |
| 24 de abr. de 2024 | 4,0500 | 4,3700 | 4,0500 | 4,3300 | 4,3300 | 2.262 |
| 23 de abr. de 2024 | 3,9900 | 4,7700 | 3,8000 | 4,3800 | 4,3800 | 18.240 |
| 22 de abr. de 2024 | 4,1200 | 4,1200 | 3,8000 | 3,9500 | 3,9500 | 16.810 |
| 19 de abr. de 2024 | 4,0300 | 4,2700 | 3,8800 | 4,1200 | 4,1200 | 28.312 |
| 18 de abr. de 2024 | 4,4200 | 4,4200 | 4,2900 | 4,4000 | 4,4000 | 3.323 |
| 17 de abr. de 2024 | 4,7500 | 4,7500 | 4,4300 | 4,6100 | 4,6100 | 907 |
| 16 de abr. de 2024 | 4,3900 | 4,8000 | 4,3900 | 4,7200 | 4,7200 | 6.943 |
| 15 de abr. de 2024 | 4,8300 | 5,0800 | 4,5400 | 4,8000 | 4,8000 | 7.753 |
| 12 de abr. de 2024 | 5,1000 | 5,1000 | 4,6300 | 5,0000 | 5,0000 | 17.400 |
| 11 de abr. de 2024 | 4,8900 | 5,3600 | 4,8900 | 5,0600 | 5,0600 | 6.050 |
| 10 de abr. de 2024 | 5,1000 | 5,1000 | 4,7600 | 4,9700 | 4,9700 | 4.191 |
| 09 de abr. de 2024 | 4,6000 | 4,9100 | 4,6000 | 4,9100 | 4,9100 | 1.300 |
| 08 de abr. de 2024 | 4,2500 | 5,1800 | 4,0000 | 4,9800 | 4,9800 | 38.437 |
| 05 de abr. de 2024 | 4,3500 | 4,7100 | 4,2500 | 4,5500 | 4,5500 | 9.078 |
| 04 de abr. de 2024 | 4,4800 | 4,7800 | 4,4800 | 4,7800 | 4,7800 | 1.476 |
| 03 de abr. de 2024 | 4,9600 | 4,9600 | 4,5900 | 4,7600 | 4,7600 | 8.034 |
| 02 de abr. de 2024 | 4,3500 | 5,0600 | 4,3500 | 4,6500 | 4,6500 | 23.585 |
| 28 de mar. de 2024 | 4,8800 | 4,8800 | 4,5700 | 4,6500 | 4,6500 | 8.193 |
| 27 de mar. de 2024 | 4,5800 | 4,8000 | 4,5800 | 4,6800 | 4,6800 | 6.015 |
| 26 de mar. de 2024 | 4,4400 | 4,8700 | 4,4400 | 4,6700 | 4,6700 | 13.005 |
| 25 de mar. de 2024 | 4,9300 | 4,9300 | 4,6300 | 4,8400 | 4,8400 | 8.783 |
| 22 de mar. de 2024 | 4,8000 | 4,9900 | 4,8000 | 4,9400 | 4,9400 | 2.657 |
| 21 de mar. de 2024 | 4,8600 | 5,2400 | 4,8600 | 4,9000 | 4,9000 | 4.864 |
| 20 de mar. de 2024 | 4,9500 | 5,2400 | 4,9500 | 5,0000 | 5,0000 | 236 |
| 19 de mar. de 2024 | 4,9600 | 5,4600 | 4,7300 | 4,9400 | 4,9400 | 8.387 |
| 18 de mar. de 2024 | 4,9500 | 5,4200 | 4,7200 | 5,0800 | 5,0800 | 34.615 |
| 15 de mar. de 2024 | 5,2200 | 5,2200 | 4,7000 | 4,7100 | 4,7100 | 14.628 |
| 14 de mar. de 2024 | 4,8100 | 5,0400 | 4,8100 | 5,0000 | 5,0000 | 4.315 |
| 13 de mar. de 2024 | 4,8100 | 5,2200 | 4,8100 | 5,0000 | 5,0000 | 6.461 |
| 12 de mar. de 2024 | 5,2200 | 5,2200 | 5,1000 | 5,1000 | 5,1000 | 5.212 |
| 11 de mar. de 2024 | 5,1800 | 5,2200 | 4,9000 | 5,0000 | 5,0000 | 6.793 |
| 08 de mar. de 2024 | 5,1600 | 5,1800 | 5,1000 | 5,1400 | 5,1400 | 3.032 |
| 07 de mar. de 2024 | 5,0000 | 5,2000 | 4,9400 | 5,1600 | 5,1600 | 9.062 |
| 06 de mar. de 2024 | 4,9700 | 5,2400 | 4,9700 | 5,0000 | 5,0000 | 7.954 |
| 05 de mar. de 2024 | 5,8400 | 5,8400 | 4,9800 | 5,1600 | 5,1600 | 5.449 |
| 04 de mar. de 2024 | 4,9500 | 5,4000 | 4,9000 | 5,1400 | 5,1400 | 38.772 |
| 01 de mar. de 2024 | 5,5000 | 5,5800 | 5,0600 | 5,4600 | 5,4600 | 28.624 |
| 29 de fev. de 2024 | 5,2400 | 5,9400 | 5,2200 | 5,4600 | 5,4600 | 21.821 |
| 28 de fev. de 2024 | 5,4600 | 5,9000 | 5,1400 | 5,6200 | 5,6200 | 11.365 |
| 27 de fev. de 2024 | 5,6000 | 5,9600 | 5,4000 | 5,6800 | 5,6800 | 24.832 |
| 26 de fev. de 2024 | 5,8000 | 5,8000 | 5,5000 | 5,6000 | 5,6000 | 46.830 |
| 23 de fev. de 2024 | 6,3200 | 6,7400 | 5,6000 | 5,8000 | 5,8000 | 38.584 |
| 22 de fev. de 2024 | 6,0800 | 6,3000 | 6,0400 | 6,3000 | 6,3000 | 4.217 |
| 21 de fev. de 2024 | 6,3600 | 6,7000 | 6,0600 | 6,3800 | 6,3800 | 5.121 |
| 20 de fev. de 2024 | 6,2600 | 6,7800 | 6,1200 | 6,3600 | 6,3600 | 9.325 |
| 19 de fev. de 2024 | 5,8000 | 6,3800 | 5,8000 | 6,3800 | 6,3800 | 21.835 |
| 16 de fev. de 2024 | 6,1200 | 6,1800 | 5,7800 | 6,0400 | 6,0400 | 34.942 |
| 15 de fev. de 2024 | 6,7800 | 7,0000 | 5,9000 | 6,1200 | 6,1200 | 57.464 |
| 14 de fev. de 2024 | 6,6000 | 6,9800 | 6,6000 | 6,7800 | 6,7800 | 13.013 |
| 13 de fev. de 2024 | 6,9400 | 7,2800 | 6,3400 | 6,6000 | 6,6000 | 17.851 |
| 12 de fev. de 2024 | 7,7000 | 7,7000 | 6,5200 | 6,9400 | 6,9400 | 83.381 |
| 09 de fev. de 2024 | 7,0200 | 7,9200 | 7,0200 | 7,8000 | 7,8000 | 54.486 |
| 08 de fev. de 2024 | 6,3200 | 7,2600 | 6,3200 | 7,0000 | 7,0000 | 57.093 |
| 07 de fev. de 2024 | 6,3200 | 6,3200 | 5,7800 | 6,1000 | 6,1000 | 18.756 |
| 06 de fev. de 2024 | 5,8600 | 6,0400 | 5,8600 | 6,0200 | 6,0200 | 2.505 |
| 05 de fev. de 2024 | 5,8600 | 6,3000 | 5,8400 | 5,8600 | 5,8600 | 11.301 |
| 02 de fev. de 2024 | 5,9800 | 6,2000 | 5,6200 | 5,8600 | 5,8600 | 13.471 |
| 01 de fev. de 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 100 |
| 31 de jan. de 2024 | 6,2200 | 6,4600 | 5,7600 | 6,1800 | 6,1800 | 3.025 |
| 30 de jan. de 2024 | 6,2000 | 6,2600 | 5,8800 | 6,2200 | 6,2200 | 13.249 |
| *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.