Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,158.05 +11.19 (+0.14%) Bitcoin USD
66,178.66 -36.58 (-0.06%) CMC Crypto 200
1,382.07 -6.09 (-0.44%)
Taiwan Semiconductor Manufacturing Company Limited (TSMC34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:10PM BRT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 116.75 | 117.00 | 114.73 | 115.37 | 115.37 | 74,657 |
| 13 Jun 2024 | 118.78 | 118.98 | 115.44 | 116.75 | 116.75 | 149,242 |
| 12 Jun 2024 | 114.70 | 119.99 | 113.60 | 116.80 | 116.80 | 39,476 |
| 12 Jun 2024 | 0.267061 Dividend | |||||
| 11 Jun 2024 | 112.75 | 114.00 | 107.51 | 111.35 | 111.08 | 75,019 |
| 10 Jun 2024 | 110.21 | 113.69 | 109.30 | 112.30 | 112.03 | 48,832 |
| 07 Jun 2024 | 107.33 | 109.99 | 106.07 | 109.99 | 109.73 | 51,366 |
| 06 Jun 2024 | 109.24 | 109.50 | 105.60 | 106.97 | 106.71 | 69,994 |
| 05 Jun 2024 | 103.10 | 108.22 | 103.10 | 107.64 | 107.38 | 164,359 |
| 04 Jun 2024 | 101.00 | 101.31 | 99.50 | 100.40 | 100.16 | 203,882 |
| 03 Jun 2024 | 100.23 | 103.45 | 99.73 | 101.44 | 101.20 | 53,859 |
| 31 May 2024 | 99.99 | 99.99 | 96.99 | 99.40 | 99.16 | 82,030 |
| 29 May 2024 | 101.60 | 101.83 | 99.70 | 100.60 | 100.36 | 66,726 |
| 28 May 2024 | 103.71 | 103.71 | 101.52 | 102.58 | 102.33 | 184,375 |
| 27 May 2024 | 103.50 | 110.50 | 103.50 | 109.75 | 109.49 | 82,395 |
| 24 May 2024 | 101.61 | 103.56 | 100.90 | 103.00 | 102.75 | 46,150 |
| 23 May 2024 | 103.03 | 103.48 | 100.51 | 101.61 | 101.37 | 41,161 |
| 22 May 2024 | 100.50 | 101.20 | 99.60 | 100.50 | 100.26 | 75,486 |
| 21 May 2024 | 96.20 | 98.55 | 96.20 | 98.55 | 98.31 | 73,858 |
| 20 May 2024 | 96.94 | 98.69 | 96.93 | 97.57 | 97.34 | 29,228 |
| 17 May 2024 | 98.20 | 98.76 | 96.44 | 96.93 | 96.70 | 41,352 |
| 16 May 2024 | 98.67 | 99.40 | 97.50 | 97.50 | 97.27 | 17,767 |
| 15 May 2024 | 98.56 | 100.44 | 98.40 | 99.99 | 99.75 | 88,449 |
| 14 May 2024 | 94.34 | 97.56 | 94.09 | 97.56 | 97.33 | 48,613 |
| 13 May 2024 | 96.05 | 96.05 | 93.89 | 94.15 | 93.92 | 64,465 |
| 10 May 2024 | 94.20 | 97.00 | 94.20 | 96.06 | 95.83 | 113,643 |
| 09 May 2024 | 92.00 | 92.43 | 91.20 | 91.50 | 91.28 | 4,910 |
| 08 May 2024 | 89.47 | 91.49 | 89.47 | 91.34 | 91.12 | 11,643 |
| 07 May 2024 | 90.29 | 90.29 | 89.04 | 89.28 | 89.07 | 44,180 |
| 06 May 2024 | 90.00 | 90.24 | 88.89 | 90.24 | 90.02 | 13,220 |
| 03 May 2024 | 87.99 | 90.54 | 87.72 | 90.54 | 90.32 | 40,278 |
| 02 May 2024 | 88.55 | 88.55 | 85.14 | 87.16 | 86.95 | 22,978 |
| 30 Apr 2024 | 88.98 | 90.39 | 88.38 | 90.28 | 90.06 | 26,870 |
| 29 Apr 2024 | 88.32 | 88.60 | 86.95 | 88.18 | 87.97 | 32,559 |
| 26 Apr 2024 | 88.25 | 88.64 | 87.57 | 88.14 | 87.93 | 11,537 |
| 25 Apr 2024 | 85.80 | 88.85 | 83.64 | 88.25 | 88.04 | 20,994 |
| 24 Apr 2024 | 86.97 | 87.83 | 84.88 | 85.82 | 85.61 | 36,547 |
| 23 Apr 2024 | 84.89 | 85.80 | 84.60 | 85.80 | 85.59 | 47,912 |
| 22 Apr 2024 | 83.04 | 84.52 | 81.91 | 84.16 | 83.96 | 80,339 |
| 19 Apr 2024 | 85.29 | 85.41 | 82.50 | 83.04 | 82.84 | 99,764 |
| 18 Apr 2024 | 88.43 | 88.84 | 85.45 | 86.59 | 86.38 | 121,973 |
| 17 Apr 2024 | 92.69 | 93.15 | 90.12 | 91.57 | 91.35 | 36,608 |
| 16 Apr 2024 | 91.30 | 92.20 | 90.00 | 92.15 | 91.93 | 90,682 |
| 15 Apr 2024 | 93.07 | 94.10 | 90.88 | 91.11 | 90.89 | 73,628 |
| 12 Apr 2024 | 93.29 | 93.29 | 91.11 | 91.80 | 91.58 | 22,526 |
| 11 Apr 2024 | 92.98 | 93.84 | 91.81 | 93.71 | 93.49 | 48,608 |
| 10 Apr 2024 | 91.93 | 93.87 | 91.52 | 92.95 | 92.73 | 112,478 |
| 09 Apr 2024 | 92.02 | 92.84 | 89.60 | 91.52 | 91.30 | 60,418 |
| 08 Apr 2024 | 91.43 | 92.00 | 89.73 | 89.73 | 89.51 | 90,880 |
| 05 Apr 2024 | 88.43 | 90.04 | 87.67 | 89.32 | 89.11 | 36,053 |
| 04 Apr 2024 | 90.20 | 92.15 | 88.00 | 88.30 | 88.09 | 44,541 |
| 03 Apr 2024 | 87.45 | 90.60 | 87.21 | 89.02 | 88.81 | 15,536 |
| 02 Apr 2024 | 89.49 | 89.49 | 88.01 | 88.72 | 88.51 | 32,451 |
| 01 Apr 2024 | 86.00 | 90.10 | 86.00 | 89.20 | 88.99 | 60,605 |
| 28 Mar 2024 | 85.32 | 85.51 | 84.48 | 85.27 | 85.07 | 16,180 |
| 27 Mar 2024 | 87.03 | 87.24 | 84.36 | 85.32 | 85.12 | 19,559 |
| 26 Mar 2024 | 87.55 | 88.32 | 86.44 | 87.03 | 86.82 | 48,514 |
| 25 Mar 2024 | 88.00 | 88.15 | 86.90 | 87.11 | 86.90 | 14,322 |
| 22 Mar 2024 | 86.82 | 88.21 | 86.82 | 88.10 | 87.89 | 22,407 |
| 21 Mar 2024 | 88.33 | 88.75 | 86.52 | 86.79 | 86.58 | 53,290 |
| 20 Mar 2024 | 85.11 | 86.00 | 84.58 | 85.70 | 85.49 | 57,849 |
| 19 Mar 2024 | 85.65 | 85.96 | 83.71 | 85.11 | 84.91 | 9,304 |
| 18 Mar 2024 | 87.93 | 88.92 | 86.13 | 86.80 | 86.59 | 39,800 |
| 18 Mar 2024 | 0.283553 Dividend | |||||
| 15 Mar 2024 | 86.00 | 87.12 | 84.70 | 86.20 | 85.71 | 28,177 |
| 14 Mar 2024 | 88.38 | 89.90 | 86.96 | 87.30 | 86.80 | 20,593 |
| 13 Mar 2024 | 89.98 | 90.00 | 87.99 | 87.99 | 87.49 | 51,089 |
| 12 Mar 2024 | 88.85 | 91.21 | 87.67 | 89.60 | 89.09 | 197,915 |
| 11 Mar 2024 | 90.00 | 90.00 | 86.40 | 86.96 | 86.47 | 124,904 |
| 08 Mar 2024 | 94.97 | 98.64 | 90.31 | 91.50 | 90.98 | 92,073 |
| 07 Mar 2024 | 89.30 | 93.60 | 89.30 | 92.00 | 91.48 | 91,392 |
| 06 Mar 2024 | 85.81 | 89.04 | 85.70 | 87.32 | 86.82 | 51,561 |
| 05 Mar 2024 | 85.70 | 85.75 | 82.98 | 85.75 | 85.26 | 35,498 |
| 04 Mar 2024 | 85.96 | 87.58 | 85.38 | 85.77 | 85.28 | 28,977 |
| 01 Mar 2024 | 79.93 | 84.64 | 79.93 | 83.57 | 83.10 | 75,215 |
| 29 Feb 2024 | 79.17 | 80.48 | 79.14 | 79.92 | 79.47 | 5,423 |
| 28 Feb 2024 | 79.10 | 79.68 | 78.56 | 79.17 | 78.72 | 16,564 |
| 27 Feb 2024 | 81.66 | 81.83 | 79.52 | 80.60 | 80.14 | 32,110 |
| 26 Feb 2024 | 81.27 | 81.76 | 80.10 | 81.75 | 81.29 | 15,742 |
| 23 Feb 2024 | 80.50 | 81.67 | 79.83 | 80.58 | 80.12 | 23,194 |
| 22 Feb 2024 | 80.40 | 81.36 | 79.80 | 80.40 | 79.94 | 144,486 |
| 21 Feb 2024 | 76.80 | 78.40 | 75.91 | 78.40 | 77.95 | 59,123 |
| 20 Feb 2024 | 79.25 | 79.25 | 76.71 | 77.34 | 76.90 | 6,912 |
| 19 Feb 2024 | 78.60 | 80.54 | 77.93 | 77.93 | 77.49 | 39,296 |
| 16 Feb 2024 | 80.44 | 80.55 | 78.40 | 78.60 | 78.15 | 23,797 |
| 15 Feb 2024 | 81.46 | 81.57 | 80.06 | 80.55 | 80.09 | 19,421 |
| 14 Feb 2024 | 79.60 | 80.80 | 79.59 | 80.47 | 80.01 | 4,287 |
| 09 Feb 2024 | 83.38 | 84.15 | 81.41 | 82.68 | 82.21 | 52,564 |
| 08 Feb 2024 | 77.55 | 84.22 | 77.55 | 83.35 | 82.88 | 40,576 |
| 07 Feb 2024 | 74.49 | 77.55 | 74.06 | 77.48 | 77.04 | 24,111 |
| 06 Feb 2024 | 74.03 | 75.22 | 73.41 | 73.85 | 73.43 | 7,443 |
| 05 Feb 2024 | 71.84 | 74.73 | 71.84 | 74.00 | 73.58 | 28,176 |
| 02 Feb 2024 | 70.77 | 72.01 | 70.34 | 71.75 | 71.34 | 7,032 |
| 01 Feb 2024 | 69.42 | 73.17 | 69.36 | 73.17 | 72.75 | 68,102 |
| 31 Jan 2024 | 71.00 | 71.05 | 69.89 | 70.26 | 69.86 | 18,633 |
| 30 Jan 2024 | 72.20 | 73.15 | 71.54 | 71.75 | 71.34 | 16,040 |
| 29 Jan 2024 | 73.09 | 73.09 | 71.54 | 72.20 | 71.79 | 15,863 |
| 26 Jan 2024 | 71.53 | 72.55 | 71.30 | 71.96 | 71.55 | 55,366 |
| 25 Jan 2024 | 73.07 | 73.19 | 71.74 | 72.99 | 72.58 | 5,471 |
| 24 Jan 2024 | 70.84 | 73.16 | 70.55 | 72.00 | 71.59 | 9,382 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.